TipRanks
Go Ultimate55% OFF

Entree Gold (ERLFF) Historical Prices

ERLFF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.901.901.861.861.86-0.53%9,7000.53
Oct 29, 20261.881.881.851.871.87+0.54%28,8511.58
Oct 28, 20261.851.861.851.861.86-0.53%4,2000.23
Oct 27, 20261.861.871.861.871.87+0.54%4,0000.22
Oct 26, 20261.891.891.861.861.86-1.59%4,3000.23
Oct 23, 20261.921.921.891.891.89-3.57%16,4860.90
Oct 22, 20261.961.961.911.961.96-0.76%14,6910.81
Oct 21, 20261.901.991.901.981.98+2.33%8,7000.48
Oct 20, 20262.112.111.911.931.93-9.39%53,1163.01
Oct 19, 20262.112.152.112.132.13+0.95%1,6400.09
Oct 16, 20262.122.132.112.112.11+3.43%5,8130.32
Oct 15, 20262.022.042.002.042.04+0.99%2,4000.13
Oct 14, 20262.082.082.022.022.02-5.16%46,2122.63
Oct 13, 20262.122.132.122.132.13+2.90%8,5500.49
Oct 12, 20262.132.132.072.072.07-0.96%21,3451.24
Oct 09, 20262.052.092.052.092.09+1.95%9,7000.57
Oct 08, 20262.082.082.052.052.05-0.49%9000.05
Oct 07, 20262.052.082.032.062.06-0.48%56,8733.48
Oct 06, 20262.042.072.042.072.07+0.49%5,3380.33
Oct 05, 20262.052.122.042.062.06+1.48%8,4050.52
Oct 02, 20262.012.032.012.032.03+2.42%29,7851.87
Oct 01, 20261.971.981.971.981.98+3.77%1,2000.08
Sep 30, 20261.991.991.911.911.91-2.35%8,3350.53
Sep 29, 20261.971.971.961.961.96-2.69%3,1500.20
Sep 28, 20261.942.041.942.012.01+3.61%3,7780.23
Sep 25, 20261.971.971.941.941.94-1.52%11,2590.69
Sep 24, 20261.981.981.971.971.97+0.51%13,0500.80
Sep 23, 20261.951.971.951.961.96+0.26%6,8150.41
Sep 22, 20261.971.971.941.961.96+0.21%20,3071.25
Sep 21, 20262.002.001.951.951.95-0.46%7,4100.46
Sep 18, 20262.052.051.951.961.96-4.85%11,2390.70
Sep 17, 20261.982.061.982.062.06+5.10%12,8430.80
Sep 16, 20261.981.981.911.961.96-1.01%54,8623.43
Sep 15, 20261.771.981.771.981.98+15.45%64,1164.26
Sep 14, 20261.751.751.721.721.72-3.22%11,3110.76
Sep 11, 20261.791.831.771.771.77-0.56%9,1000.61
Sep 10, 20261.801.811.781.781.78-3.68%16,1901.09
Sep 09, 20261.811.851.811.851.85+1.65%13,6300.93
Sep 08, 20261.741.821.741.821.82+5.20%25,1901.74
Sep 07, 20261.731.731.731.731.73+0.00%00.00
Sep 04, 20261.731.731.731.731.73-1.70%1,0010.07
Sep 03, 20261.721.761.721.761.76+3.35%13,5000.91
Sep 02, 20261.711.711.701.701.70+0.77%16,3001.11
Sep 01, 20261.711.711.691.691.69-0.59%23,8551.66
Aug 31, 20261.751.751.701.701.70-3.63%14,6621.04
Aug 28, 20261.801.801.761.761.76-2.00%1,8820.13
Aug 27, 20261.811.821.781.801.80-0.55%18,1221.27
Aug 26, 20261.841.851.791.811.81-0.93%21,5001.53
Aug 25, 20261.841.841.821.831.83-0.60%7,4510.53
Aug 24, 20261.871.881.761.841.84-0.65%63,7624.85