Entrée Resources Ltd.
ERLFFOTCBasic Materials● Active
$1.70
+$0.01(+0.59%)
Market Cap$354572220
P/E Ratio—
52W High$2.47
52W Low$1.415
Entrée Resources Ltd.（ERLFF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
erlff · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.47
Jan 27, 2026
-31.2% from here
5-Year Low5Y
$0.5543
Jul 5, 2022
+206.7% from low
IPO Priceadj.
$0.4843
Jan 8, 2021
+251.1% since IPO
1 Year Ago
$1.47
Jun 9, 2025
+15.6% in 1Y
5 Years Ago
$0.7599
Jun 9, 2021
+123.7% in 5Y
10 Years Ago
$0.3199
Jun 9, 2016
+431.4% in 10Y
Historical Price Data · ERLFF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.74 | $1.74 | $1.66 | $1.70 | $1.70 | 20K | -2.30% |
| Jun 5, 2026 | $1.75 | $1.75 | $1.69 | $1.69 | $1.69 | 6K | -3.43% |
| Jun 4, 2026 | $1.85 | $1.85 | $1.81 | $1.81 | $1.81 | 4K | -2.16% |
| Jun 3, 2026 | $1.82 | $1.83 | $1.82 | $1.82 | $1.82 | 5K | +0.00% |
| Jun 2, 2026 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 11K | +0.00% |
| Jun 1, 2026 | $1.80 | $1.86 | $1.80 | $1.86 | $1.86 | 18K | +3.33% |
| May 29, 2026 | $1.74 | $1.80 | $1.74 | $1.78 | $1.78 | 14K | +2.30% |
| May 28, 2026 | $1.72 | $1.76 | $1.69 | $1.76 | $1.76 | 6K | +2.33% |
| May 27, 2026 | $1.78 | $1.78 | $1.71 | $1.71 | $1.71 | 6K | -3.93% |
| May 26, 2026 | $1.80 | $1.80 | $1.79 | $1.79 | $1.79 | 9K | -0.56% |
| May 22, 2026 | $1.80 | $1.82 | $1.80 | $1.80 | $1.80 | 10K | +0.00% |
| May 21, 2026 | $1.45 | $1.81 | $1.45 | $1.79 | $1.79 | 9K | +23.45% |
| May 20, 2026 | $1.74 | $1.82 | $1.70 | $1.82 | $1.82 | 30K | +4.60% |
| May 19, 2026 | $1.75 | $1.76 | $1.74 | $1.76 | $1.76 | 4K | +0.57% |
| May 18, 2026 | $1.82 | $1.97 | $1.80 | $1.80 | $1.80 | 8K | -1.10% |
| May 15, 2026 | $1.84 | $1.84 | $1.76 | $1.78 | $1.78 | 12K | -3.26% |
| May 14, 2026 | $1.99 | $1.99 | $1.94 | $1.94 | $1.94 | 1K | -2.51% |
| May 13, 2026 | $2.05 | $2.05 | $2.02 | $2.04 | $2.04 | 12K | -0.49% |
| May 12, 2026 | $2.00 | $2.03 | $1.99 | $2.03 | $2.03 | 12K | +1.50% |
| May 11, 2026 | $1.90 | $2.10 | $1.90 | $2.02 | $2.02 | 29K | +6.32% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · ERLFF
Jan 1 → Dec 31 · 6 years2026+10.4%$1.54 → $1.70
+10.4%
2025-8.9%$1.69 → $1.54
-8.9%
2024+91.3%$0.89 → $1.70
+91.3%
2023+6.1%$0.85 → $0.90
+6.1%
2022+37.2%$0.63 → $0.86
+37.2%
2021-16.2%$0.76 → $0.63
-16.2%
Best Year2024 · +91.3%
Worst Year2021 · -16.2%
Positive Years4 / 6
Avg Annual Return+20.0%
6Y Total Return+125.2%
6Y CAGR~+14.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ERLFF?
If you invested $1,000 in ERLFF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,314
Total Return+431.4%
CAGR~+18.2% / yr
Profit+$4,314
Based on Jun 9, 2016 · $0.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Entrée Resources Ltd.（ERLFF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $1.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ERLFF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ERLFF 历史股价FMP 日线复权 OHLCV