Skip to main content
Entrée Resources Ltd. (TSX:ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.055
-0.005 (-0.24%)
Jun 27, 2025, 3:59 PM EDT

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20252.022.021.971.991.99-0.50%77,000
Jun 10, 20251.992.051.952.002.001.52%66,407
Jun 9, 20252.002.011.931.971.97-2.48%116,617
Jun 6, 20252.082.171.902.022.02-9.01%497,724
Jun 5, 20252.242.262.202.222.22-147,213
Jun 4, 20252.252.252.202.222.22-0.89%18,325
Jun 3, 20252.252.272.242.242.24-1.32%25,104
Jun 2, 20252.302.302.262.272.27-0.44%12,104
May 30, 20252.272.282.222.282.28-48,400
May 29, 20252.262.282.262.282.280.88%95,505
May 28, 20252.282.292.262.262.26-1.31%26,804
May 27, 20252.342.352.242.292.29-2.14%259,800
May 26, 20252.332.342.332.342.340.86%2,530
May 23, 20252.232.342.222.322.324.50%25,300
May 22, 20252.242.242.212.222.22-0.89%18,700
May 21, 20252.232.262.222.242.241.82%27,700
May 20, 20252.262.262.182.202.20-2.65%34,404
May 16, 20252.292.292.242.262.26-1.31%68,106
May 15, 20252.352.402.272.292.29-2.55%58,200
May 14, 20252.412.412.312.352.35-1.67%152,200
May 13, 20252.302.452.302.392.393.91%119,604
May 12, 20252.402.412.262.302.30-3.36%75,043
May 9, 20252.342.392.282.382.383.93%51,700
May 8, 20252.212.302.202.292.294.57%108,427
May 7, 20252.192.202.172.192.190.92%39,349
May 6, 20252.182.192.172.172.17-0.91%6,200
May 5, 20252.202.252.182.192.19-0.90%89,539
May 2, 20252.182.252.162.212.213.27%91,000
May 1, 20252.182.182.112.142.14-2.28%98,320
Apr 30, 20252.102.202.082.192.193.79%98,200
Apr 29, 20252.042.152.042.112.114.46%111,100
Apr 28, 20252.102.102.002.022.02-2.88%41,039
Apr 25, 20252.162.172.082.082.08-3.26%56,947
Apr 24, 20252.122.162.122.152.153.37%16,800
Apr 23, 20252.062.122.062.082.080.48%37,300
Apr 22, 20252.002.071.972.072.074.55%106,922
Apr 21, 20252.052.061.951.981.98-3.88%79,100
Apr 17, 20252.072.082.062.062.06-0.96%24,305