Entrée Resources Ltd. (TSX:ETG)
Canada · Delayed Price · Currency is CAD 2.280
-0.010 (-0.44%)
Aug 1, 2025, 3:59 PM EDT
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.25 | 2.36 | 2.25 | 2.28 | 2.28 | -0.44% | 31,335 |
| Jul 31, 2025 | 2.25 | 2.31 | 2.24 | 2.29 | 2.29 | 2.23% | 43,600 |
| Jul 30, 2025 | 2.31 | 2.31 | 2.23 | 2.24 | 2.24 | -3.86% | 82,700 |
| Jul 29, 2025 | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | -0.43% | 16,100 |
| Jul 28, 2025 | 2.38 | 2.41 | 2.33 | 2.34 | 2.34 | -2.09% | 29,740 |
| Jul 25, 2025 | 2.41 | 2.41 | 2.36 | 2.39 | 2.39 | -0.83% | 19,310 |
| Jul 24, 2025 | 2.46 | 2.46 | 2.40 | 2.41 | 2.41 | -2.03% | 102,835 |
| Jul 23, 2025 | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | -1.20% | 88,333 |
| Jul 22, 2025 | 2.49 | 2.50 | 2.40 | 2.49 | 2.49 | - | 75,100 |
| Jul 21, 2025 | 2.49 | 2.52 | 2.47 | 2.49 | 2.49 | - | 7,320 |
| Jul 18, 2025 | 2.51 | 2.53 | 2.48 | 2.49 | 2.49 | -0.40% | 21,100 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.45 | 2.50 | 2.50 | 0.40% | 118,036 |
| Jul 16, 2025 | 2.52 | 2.52 | 2.41 | 2.49 | 2.49 | -0.80% | 135,035 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.49 | 2.51 | 2.51 | -3.46% | 101,649 |
| Jul 14, 2025 | 2.60 | 2.62 | 2.56 | 2.60 | 2.60 | - | 82,801 |
| Jul 11, 2025 | 2.70 | 2.70 | 2.58 | 2.60 | 2.60 | -4.41% | 60,100 |
| Jul 10, 2025 | 2.55 | 2.76 | 2.54 | 2.72 | 2.72 | 7.09% | 194,900 |
| Jul 9, 2025 | 2.55 | 2.57 | 2.51 | 2.54 | 2.54 | -1.17% | 112,200 |
| Jul 8, 2025 | 2.55 | 2.58 | 2.47 | 2.57 | 2.57 | 1.98% | 68,239 |
| Jul 7, 2025 | 2.25 | 2.60 | 2.25 | 2.52 | 2.52 | 14.55% | 263,400 |
| Jul 4, 2025 | 2.11 | 2.21 | 2.11 | 2.20 | 2.20 | 2.80% | 14,700 |
| Jul 3, 2025 | 2.08 | 2.15 | 2.08 | 2.14 | 2.14 | 3.88% | 15,200 |
| Jul 2, 2025 | 2.04 | 2.11 | 2.04 | 2.06 | 2.06 | 0.49% | 63,024 |
| Jun 30, 2025 | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | -0.49% | 22,000 |
| Jun 27, 2025 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | - | 9,200 |
| Jun 26, 2025 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | -1.44% | 44,542 |
| Jun 25, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 0.97% | 18,000 |
| Jun 24, 2025 | 2.05 | 2.07 | 2.02 | 2.07 | 2.07 | 1.47% | 32,344 |
| Jun 23, 2025 | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | 2.51% | 30,640 |
| Jun 20, 2025 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 115,543 |
| Jun 19, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 2,300 |
| Jun 18, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 59,916 |
| Jun 17, 2025 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -1.00% | 53,800 |
| Jun 16, 2025 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 1.52% | 24,616 |
| Jun 13, 2025 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 18,346 |
| Jun 12, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 1.01% | 42,004 |
| Jun 11, 2025 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 77,000 |
| Jun 10, 2025 | 1.99 | 2.05 | 1.95 | 2.00 | 2.00 | 1.52% | 66,407 |
| Jun 9, 2025 | 2.00 | 2.01 | 1.93 | 1.97 | 1.97 | -2.48% | 116,617 |
| Jun 6, 2025 | 2.08 | 2.17 | 1.90 | 2.02 | 2.02 | -9.01% | 497,724 |
| Jun 5, 2025 | 2.24 | 2.26 | 2.20 | 2.22 | 2.22 | - | 147,213 |
| Jun 4, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -0.89% | 18,325 |
| Jun 3, 2025 | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | -1.32% | 25,104 |
| Jun 2, 2025 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | -0.44% | 12,104 |
| May 30, 2025 | 2.27 | 2.28 | 2.22 | 2.28 | 2.28 | - | 48,400 |
| May 29, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 95,505 |
| May 28, 2025 | 2.28 | 2.29 | 2.26 | 2.26 | 2.26 | -1.31% | 26,804 |
| May 27, 2025 | 2.34 | 2.35 | 2.24 | 2.29 | 2.29 | -2.14% | 259,800 |
| May 26, 2025 | 2.33 | 2.34 | 2.33 | 2.34 | 2.34 | 0.86% | 2,530 |
| May 23, 2025 | 2.23 | 2.34 | 2.22 | 2.32 | 2.32 | 4.50% | 25,300 |