Skip to main content
Entrée Resources Ltd. (TSX: ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.500
+0.190 (8.23%)
Dec 20, 2024, 4:00 PM EST

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.412.512.312.502.508.23%430,368
Dec 19, 20242.242.332.222.312.315.00%113,600
Dec 18, 20242.272.312.202.202.20-4.35%64,433
Dec 17, 20242.332.332.272.302.30-0.86%140,300
Dec 16, 20242.202.372.192.322.325.45%138,600
Dec 13, 20242.202.232.182.202.20-23,900
Dec 12, 20242.232.252.192.202.20-1.35%83,800
Dec 11, 20242.222.272.222.232.230.45%61,300
Dec 10, 20242.362.382.222.222.22-6.33%144,545
Dec 9, 20242.222.392.222.372.376.76%94,901
Dec 6, 20242.202.222.182.222.222.30%36,428
Dec 5, 20242.152.242.152.172.171.88%34,300
Dec 4, 20242.002.152.002.132.137.58%79,614
Dec 3, 20241.972.001.971.981.981.02%35,600
Dec 2, 20241.982.001.961.961.96-1.01%65,725
Nov 29, 20241.961.991.961.981.981.02%76,830
Nov 28, 20241.961.971.941.961.961.03%16,240
Nov 27, 20241.951.961.911.941.94-0.51%62,100
Nov 26, 20242.002.001.871.951.95-2.01%130,800
Nov 25, 20242.042.051.971.991.99-1.97%62,110
Nov 22, 20242.072.072.032.032.03-1.93%16,000
Nov 21, 20242.022.091.972.072.074.55%113,500
Nov 20, 20242.082.081.941.981.98-3.41%172,800
Nov 19, 20242.052.062.052.052.05-47,344
Nov 18, 20242.052.072.052.052.05-46,639
Nov 15, 20242.062.082.052.052.05-0.49%18,400
Nov 14, 20242.062.102.052.062.060.49%12,705
Nov 13, 20242.062.122.052.052.05-0.97%226,600
Nov 12, 20242.132.142.052.072.07-2.82%97,800
Nov 11, 20242.202.202.092.132.13-4.48%43,634
Nov 8, 20242.162.232.132.232.233.24%124,000
Nov 7, 20242.162.202.152.162.16-0.46%170,628
Nov 6, 20242.202.202.142.172.17-1.81%91,825
Nov 5, 20242.162.242.162.212.215.24%691,235
Nov 4, 20241.912.161.822.102.1015.38%218,013
Nov 1, 20241.841.891.811.821.82-1.62%57,100
Oct 31, 20241.811.851.811.851.85-71,000
Oct 30, 20241.922.031.751.851.85-3.65%249,008
Oct 29, 20242.002.001.851.921.92-3.52%143,300
Oct 28, 20242.152.151.981.991.99-7.87%145,600
Oct 25, 20242.192.212.142.162.16-1.37%49,700
Oct 24, 20242.202.202.162.192.191.86%70,300
Oct 23, 20242.222.222.152.152.15-2.71%14,400
Oct 22, 20242.252.272.182.212.21-0.45%67,203
Oct 21, 20242.192.222.162.222.220.91%112,325
Oct 18, 20242.192.202.122.202.200.46%54,508
Oct 17, 20242.182.202.172.192.191.39%17,000
Oct 16, 20242.192.202.162.162.16-1.37%61,900
Oct 15, 20242.202.202.152.192.19-2.23%78,000
Oct 11, 20242.322.322.232.242.24-1.75%40,300
Oct 10, 20242.352.352.252.282.28-3.80%173,800
Oct 9, 20242.332.372.292.372.373.04%193,300
Oct 8, 20242.272.392.262.302.302.22%418,831
Oct 7, 20242.232.352.202.252.252.27%272,600
Oct 4, 20242.212.252.192.202.201.38%32,700
Oct 3, 20242.182.222.142.172.17-1.36%251,346
Oct 2, 20242.152.222.112.202.20-90,330
Oct 1, 20242.182.292.062.202.201.38%224,700
Sep 30, 20242.052.242.042.172.174.83%85,400
Sep 27, 20241.952.151.922.072.075.61%254,841
Sep 26, 20241.941.961.941.961.961.55%236,522
Sep 25, 20241.951.951.931.931.93-1.03%46,300
Sep 24, 20241.801.961.801.951.958.94%61,000
Sep 23, 20241.741.801.701.791.793.47%81,300
Sep 20, 20241.701.761.701.731.732.98%55,131
Sep 19, 20241.631.711.621.681.683.07%72,900
Sep 18, 20241.601.631.591.631.632.52%59,000
Sep 17, 20241.521.601.521.591.590.63%134,500
Sep 16, 20241.571.591.571.581.580.64%32,916
Sep 13, 20241.561.571.561.571.570.64%43,200
Sep 12, 20241.531.571.531.561.561.96%85,100
Sep 11, 20241.511.531.511.531.532.00%55,000
Sep 10, 20241.501.511.501.501.50-0.66%2,700
Sep 9, 20241.491.511.481.511.51-33,400
Sep 6, 20241.481.511.471.511.512.03%30,800
Sep 5, 20241.481.501.481.481.480.68%13,300
Sep 4, 20241.471.481.461.471.47-0.68%31,000
Sep 3, 20241.491.491.461.481.48-1.33%18,000
Aug 30, 20241.511.511.501.501.50-1.32%236,800
Aug 29, 20241.501.531.501.521.521.33%21,515
Aug 28, 20241.541.541.491.501.50-2.60%50,200
Aug 27, 20241.531.611.521.541.541.99%164,802
Aug 26, 20241.531.551.511.511.51-1.31%13,500
Aug 23, 20241.471.551.471.531.534.79%93,224
Aug 22, 20241.461.471.451.461.46-5,921
Aug 21, 20241.451.481.441.461.460.69%18,804
Aug 20, 20241.461.501.441.451.45-0.68%23,500
Aug 19, 20241.531.531.461.461.46-2.01%66,902
Aug 16, 20241.501.501.481.491.49-0.67%35,300
Aug 15, 20241.481.521.481.501.501.35%86,200
Aug 14, 20241.481.481.461.481.48-23,800
Aug 13, 20241.461.491.461.481.481.37%24,500
Aug 12, 20241.441.461.441.461.460.69%34,900
Aug 9, 20241.431.451.431.451.450.69%11,700
Aug 8, 20241.431.441.431.441.44-11,030
Aug 7, 20241.451.451.421.441.44-0.69%21,600
Aug 6, 20241.481.481.411.451.45-3.33%57,000
Aug 2, 20241.471.501.461.501.501.35%32,832
Aug 1, 20241.471.481.471.481.480.68%600
Jul 31, 20241.501.501.451.471.47-1.34%25,349