Skip to main content
Entrée Resources Ltd. (TSX:ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.430
-0.110 (-4.33%)
Feb 21, 2025, 3:55 PM EST

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.532.532.412.432.43-4.33%116,218
Feb 20, 20252.552.562.522.542.54-24,118
Feb 19, 20252.542.542.522.542.540.79%111,900
Feb 18, 20252.562.562.512.522.521.61%37,125
Feb 14, 20252.532.532.462.482.48-2.75%78,400
Feb 13, 20252.562.582.522.552.55-1.16%164,805
Feb 12, 20252.602.602.562.582.58-0.39%43,800
Feb 11, 20252.652.652.572.592.59-3.00%55,704
Feb 10, 20252.652.722.652.672.670.75%76,500
Feb 7, 20252.622.652.602.652.651.92%63,000
Feb 6, 20252.572.622.532.602.601.17%38,800
Feb 5, 20252.592.622.552.572.57-1.91%44,600
Feb 4, 20252.452.652.452.622.625.65%133,100
Feb 3, 20252.552.552.452.482.48-3.13%72,504
Jan 31, 20252.572.592.522.562.560.79%25,300
Jan 30, 20252.472.552.472.542.542.83%54,400
Jan 29, 20252.452.472.432.472.470.41%45,200
Jan 28, 20252.462.472.452.462.46-0.81%33,121
Jan 27, 20252.452.492.452.482.48-29,700
Jan 24, 20252.522.522.422.482.48-1.59%30,400
Jan 23, 20252.532.532.442.522.520.40%73,600
Jan 22, 20252.602.602.482.512.51-3.83%77,544
Jan 21, 20252.612.652.602.612.61-0.76%31,900
Jan 20, 20252.642.642.592.632.63-0.75%18,500
Jan 17, 20252.732.752.652.652.65-3.28%19,649
Jan 16, 20252.702.752.702.742.742.62%32,229
Jan 15, 20252.602.722.592.672.673.09%108,248
Jan 14, 20252.572.722.572.592.591.17%41,600
Jan 13, 20252.592.602.552.562.56-1.54%48,001
Jan 10, 20252.652.652.562.602.60-2.62%63,638
Jan 9, 20252.642.722.632.672.671.91%23,900
Jan 8, 20252.562.652.562.622.621.95%19,000
Jan 7, 20252.612.622.552.572.57-0.39%78,200
Jan 6, 20252.712.742.582.582.58-5.84%49,006
Jan 3, 20252.452.742.442.742.7412.30%222,600
Jan 2, 20252.432.502.402.442.440.41%114,900
Dec 31, 20242.382.452.382.432.432.97%19,448
Dec 30, 20242.452.452.362.362.36-3.28%33,904
Dec 27, 20242.422.442.402.442.442.09%19,347
Dec 24, 20242.452.482.392.392.39-1.65%35,500
Dec 23, 20242.522.622.432.432.43-2.80%194,807
Dec 20, 20242.412.512.312.502.508.23%430,400
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