Skip to main content
logo
Entrée Resources Ltd. (TSX:ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.220
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.222.302.192.222.22-145,950
Sep 25, 20252.252.292.212.222.22-1.77%45,300
Sep 24, 20252.182.282.182.262.262.73%492,900
Sep 23, 20252.222.262.162.202.20-0.90%44,427
Sep 22, 20252.252.252.172.222.22-1.33%88,741
Sep 19, 20252.262.262.232.252.25-17,000
Sep 18, 20252.282.282.242.252.25-1.75%18,900
Sep 17, 20252.272.292.252.292.29-29,818
Sep 16, 20252.262.292.232.292.290.44%60,925
Sep 15, 20252.282.312.242.282.280.44%38,300
Sep 12, 20252.282.302.242.272.271.34%19,603
Sep 11, 20252.362.392.242.242.24-5.08%44,400
Sep 10, 20252.202.362.202.362.368.26%67,600
Sep 9, 20252.202.242.182.182.18-0.91%27,502
Sep 8, 20252.172.202.132.202.201.38%77,531
Sep 5, 20252.122.172.092.172.172.36%31,100
Sep 4, 20252.132.132.092.122.12-54,505
Sep 3, 20252.222.222.122.122.12-3.64%106,400
Sep 2, 20252.252.302.202.202.200.92%65,137
Aug 29, 20252.172.202.152.182.18-0.46%19,000
Aug 28, 20252.152.212.152.192.191.86%33,018
Aug 27, 20252.172.172.152.152.15-0.46%48,900
Aug 26, 20252.142.172.132.162.161.89%57,700
Aug 25, 20252.142.142.092.122.12-39,200
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