Skip to main content
Entrée Resources Ltd. (TSX:ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.360
-0.020 (-0.84%)
Dec 5, 2025, 4:00 PM EST

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.382.392.352.362.36-0.84%8,400
Dec 4, 20252.402.402.362.382.38-0.83%34,211
Dec 3, 20252.352.422.352.402.402.13%64,875
Dec 2, 20252.392.392.332.352.35-2.08%25,678
Dec 1, 20252.362.402.352.402.400.42%42,977
Nov 28, 20252.332.392.322.392.393.02%83,235
Nov 27, 20252.372.372.322.322.32-1.28%23,368
Nov 26, 20252.232.382.232.352.354.44%80,263
Nov 25, 20252.232.262.212.252.250.45%31,801
Nov 24, 20252.222.252.202.242.240.90%26,977
Nov 21, 20252.212.242.172.222.22-36,826
Nov 20, 20252.282.282.212.222.22-2.20%45,390
Nov 19, 20252.252.292.252.272.270.89%21,509
Nov 18, 20252.272.272.252.252.25-0.44%55,645
Nov 17, 20252.282.302.252.262.26-1.31%56,098
Nov 14, 20252.262.292.252.292.291.33%42,750
Nov 13, 20252.312.312.262.262.26-3.00%54,600
Nov 12, 20252.382.382.312.332.33-169,750
Nov 11, 20252.322.342.312.332.330.87%7,212
Nov 10, 20252.352.372.302.312.31-1.70%45,006
Nov 7, 20252.392.392.312.352.35-31,750
Nov 6, 20252.442.442.342.352.35-0.42%18,286
Nov 5, 20252.332.372.322.362.361.72%43,878
Nov 4, 20252.442.452.322.322.32-1.69%25,422
Nov 3, 20252.502.502.352.362.36-5.22%32,228
Oct 31, 20252.382.492.382.492.495.06%68,200
Oct 30, 20252.332.372.322.372.371.28%24,295
Oct 29, 20252.342.392.322.342.34-43,600
Oct 28, 20252.302.372.292.342.341.74%35,100
Oct 27, 20252.292.312.262.302.300.44%50,300
Oct 24, 20252.282.292.272.292.290.44%20,100
Oct 23, 20252.232.312.222.282.283.17%69,450
Oct 22, 20252.242.242.182.212.21-0.90%111,830
Oct 21, 20252.282.282.222.232.23-2.62%66,582
Oct 20, 20252.302.312.282.292.290.44%22,306
Oct 17, 20252.332.332.272.282.28-2.98%35,973
Oct 16, 20252.402.402.342.352.35-2.08%50,671
Oct 15, 20252.372.452.322.402.401.27%68,625
Oct 14, 20252.262.382.262.372.374.87%123,823
Oct 10, 20252.302.322.252.262.26-2.16%129,227
Oct 9, 20252.402.442.302.312.31-2.53%224,336
Oct 8, 20252.402.412.342.372.37-1.25%103,126
Oct 7, 20252.212.412.202.402.409.59%247,367
Oct 6, 20252.172.262.152.192.193.30%81,100
Oct 3, 20252.182.182.122.122.12-0.93%66,516
Oct 2, 20252.192.222.122.142.14-2.28%155,521
Oct 1, 20252.222.222.182.192.19-0.90%31,102
Sep 30, 20252.252.252.202.212.21-1.34%75,561
Sep 29, 20252.252.302.222.242.240.90%183,828
Sep 26, 20252.222.302.192.222.22-145,950
Sep 25, 20252.252.292.212.222.22-1.77%45,250
Sep 24, 20252.182.282.182.262.262.73%492,886
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%38,290
Sep 12, 20252.282.302.242.272.271.34%19,603
Sep 11, 20252.362.392.242.242.24-5.08%44,355
Sep 10, 20252.202.362.202.362.368.26%67,565
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%31,062
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%57,688
Aug 25, 20252.142.142.092.122.12-39,200
Aug 22, 20252.062.142.062.122.120.95%38,875
Aug 21, 20252.072.122.052.102.101.94%25,025
Aug 20, 20252.002.062.002.062.061.98%27,191
Aug 19, 20252.072.072.002.022.02-1.94%84,640
Aug 18, 20252.162.162.052.062.06-1.90%33,955
Aug 15, 20252.022.101.952.102.102.94%181,492
Aug 14, 20252.072.072.032.042.04-1.45%97,850
Aug 13, 20252.112.112.062.072.07-59,200
Aug 12, 20252.092.092.052.072.07-0.96%84,898
Aug 11, 20252.152.162.062.092.09-1.88%124,412
Aug 8, 20252.162.172.122.132.13-87,569
Aug 7, 20252.152.162.122.132.13-1.84%47,337
Aug 6, 20252.282.282.122.172.17-177,552
Aug 5, 20252.272.292.162.172.17-4.82%123,690
Aug 1, 20252.252.362.252.282.28-0.44%31,335
Jul 31, 20252.252.312.242.292.292.23%43,570
Jul 30, 20252.312.312.232.242.24-3.86%82,690
Jul 29, 20252.352.352.312.332.33-0.43%16,058
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, 20252.492.502.402.492.49-75,053
Jul 21, 20252.492.522.472.492.49-7,320
Jul 18, 20252.512.532.482.492.49-0.40%21,071
Jul 17, 20252.502.502.452.502.500.40%118,036
Jul 16, 20252.522.522.412.492.49-0.80%135,035