Skip to main content
Entrée Resources Ltd. (TSX:ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.300
-0.080 (-3.36%)
May 12, 2025, 4:00 PM EDT

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20252.342.392.282.382.383.93%51,650
May 8, 20252.212.302.202.292.294.57%108,427
May 7, 20252.192.202.172.192.190.92%39,349
May 6, 20252.182.192.172.172.17-0.91%6,200
May 5, 20252.202.252.182.192.19-0.90%89,539
May 2, 20252.182.252.162.212.213.27%91,000
May 1, 20252.182.182.112.142.14-2.28%98,320
Apr 30, 20252.102.202.082.192.193.79%98,200
Apr 29, 20252.042.152.042.112.114.46%111,100
Apr 28, 20252.102.102.002.022.02-2.88%41,039
Apr 25, 20252.162.172.082.082.08-3.26%56,947
Apr 24, 20252.122.162.122.152.153.37%16,800
Apr 23, 20252.062.122.062.082.080.48%37,300
Apr 22, 20252.002.071.972.072.074.55%106,922
Apr 21, 20252.052.061.951.981.98-3.88%79,100
Apr 17, 20252.072.082.062.062.06-0.96%24,305
Apr 16, 20252.092.152.062.082.08-0.48%41,400
Apr 15, 20252.132.152.092.092.09-0.95%24,700
Apr 14, 20252.162.162.112.112.11-1.40%29,300
Apr 11, 20252.082.171.992.142.148.63%101,317
Apr 10, 20252.062.061.941.971.97-4.37%47,916
Apr 9, 20251.862.071.832.062.0610.75%231,241
Apr 8, 20252.012.041.861.861.86-7.00%130,921
Apr 7, 20251.962.051.912.002.002.56%158,800
Apr 4, 20252.082.091.861.951.95-5.80%227,700
Apr 3, 20252.162.172.072.072.07-4.61%128,800
Apr 2, 20252.082.202.082.172.173.33%113,900
Apr 1, 20252.142.142.052.102.10-109,800
Mar 31, 20251.982.111.982.102.105.00%151,915
Mar 28, 20252.062.121.962.002.00-6.10%134,000
Mar 27, 20252.192.192.072.132.13-0.93%73,927
Mar 26, 20252.212.212.082.152.15-2.71%165,145
Mar 25, 20252.202.252.152.212.210.45%84,400
Mar 24, 20252.232.312.142.202.20-164,500
Mar 21, 20252.272.272.202.202.20-2.65%26,716
Mar 20, 20252.272.282.252.262.26-0.44%48,343
Mar 19, 20252.262.282.212.272.270.44%24,106
Mar 18, 20252.282.282.202.262.26-0.88%64,417
Mar 17, 20252.252.322.252.282.282.24%45,211
Mar 14, 20252.202.292.172.232.232.29%24,400
Mar 13, 20252.252.262.112.182.18-3.96%82,400
Mar 12, 20252.232.282.222.272.272.71%66,500
Mar 11, 20252.232.232.162.212.21-0.90%53,100
Mar 10, 20252.342.342.142.232.23-2.62%62,500
Mar 7, 20252.232.312.152.292.293.15%83,542
Mar 6, 20252.332.352.052.222.22-5.13%239,825
Mar 5, 20252.362.402.312.342.34-0.43%92,108
Mar 4, 20252.322.422.252.352.35-136,532
Mar 3, 20252.482.512.342.352.35-5.24%100,210
Feb 28, 20252.482.502.452.482.48-58,400