Skip to main content
logo
Entrée Resources Ltd. (TSX:ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.120
0.00 (0.00%)
Aug 25, 2025, 4:00 PM EDT

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.062.142.062.122.120.95%38,900
Aug 21, 20252.072.122.052.102.101.94%25,025
Aug 20, 20252.002.062.002.062.061.98%27,200
Aug 19, 20252.072.072.002.022.02-1.94%84,640
Aug 18, 20252.162.162.052.062.06-1.90%34,000
Aug 15, 20252.022.101.952.102.102.94%181,500
Aug 14, 20252.072.072.032.042.04-1.45%97,900
Aug 13, 20252.112.112.062.072.07-59,200
Aug 12, 20252.092.092.052.072.07-0.96%84,900
Aug 11, 20252.152.162.062.092.09-1.88%124,412
Aug 8, 20252.162.172.122.132.13-87,600
Aug 7, 20252.152.162.122.132.13-1.84%47,337
Aug 6, 20252.282.282.122.172.17-177,600
Aug 5, 20252.272.292.162.172.17-4.82%123,700
Aug 1, 20252.252.362.252.282.28-0.44%31,335
Jul 31, 20252.252.312.242.292.292.23%43,600
Jul 30, 20252.312.312.232.242.24-3.86%82,700
Jul 29, 20252.352.352.312.332.33-0.43%16,100
Jul 28, 20252.382.412.332.342.34-2.09%29,740
Jul 25, 20252.412.412.362.392.39-0.83%19,310
Jul 24, 20252.462.462.402.412.41-2.03%102,835
Jul 23, 20252.492.492.462.462.46-1.20%88,333
Jul 22, 20252.492.502.402.492.49-75,100
Jul 21, 20252.492.522.472.492.49-7,320
Jul 18, 20252.512.532.482.492.49-0.40%21,100
Jul 17, 20252.502.502.452.502.500.40%118,036
Jul 16, 20252.522.522.412.492.49-0.80%135,035
Jul 15, 20252.602.602.492.512.51-3.46%101,649
Jul 14, 20252.602.622.562.602.60-82,801
Jul 11, 20252.702.702.582.602.60-4.41%60,100
Jul 10, 20252.552.762.542.722.727.09%194,900
Jul 9, 20252.552.572.512.542.54-1.17%112,200
Jul 8, 20252.552.582.472.572.571.98%68,239
Jul 7, 20252.252.602.252.522.5214.55%263,400
Jul 4, 20252.112.212.112.202.202.80%14,700
Jul 3, 20252.082.152.082.142.143.88%15,200
Jul 2, 20252.042.112.042.062.060.49%63,024
Jun 30, 20252.062.062.022.052.05-0.49%22,000
Jun 27, 20252.082.082.052.062.06-9,200
Jun 26, 20252.092.092.042.062.06-1.44%44,542
Jun 25, 20252.092.092.082.092.090.97%18,000
Jun 24, 20252.052.072.022.072.071.47%32,344
Jun 23, 20252.022.062.012.042.042.51%30,640
Jun 20, 20252.002.021.981.991.99-0.50%115,543
Jun 19, 20252.002.022.002.002.00-2,300
Jun 18, 20251.982.021.982.002.000.50%59,916
Jun 17, 20252.022.021.971.991.99-1.00%53,800
Jun 16, 20251.992.021.982.012.011.52%24,616
Jun 13, 20252.012.031.971.981.98-1.49%18,346
Jun 12, 20252.002.021.992.012.011.01%42,004