Skip to main content
Entrée Resources Ltd. (TSX:ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.560
-0.120 (-4.48%)
Mar 9, 2026, 12:06 PM EST

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.562.782.542.682.684.28%124,067
Mar 5, 20262.572.612.482.572.57-1.91%102,282
Mar 4, 20262.582.652.522.622.621.55%64,754
Mar 3, 20262.712.732.512.582.58-4.80%109,915
Mar 2, 20262.802.802.692.712.71-3.21%63,353
Feb 27, 20262.812.832.802.802.80-0.36%62,002
Feb 26, 20262.812.852.802.812.81-57,415
Feb 25, 20262.862.862.802.812.81-0.71%38,400
Feb 24, 20262.802.882.802.832.831.07%135,427
Feb 23, 20262.802.872.802.802.80-1.06%105,600
Feb 20, 20262.822.852.822.832.830.35%24,966
Feb 19, 20262.822.872.802.822.820.71%47,453
Feb 18, 20262.802.812.802.802.80-32,108
Feb 17, 20262.812.822.802.802.80-1.06%148,191
Feb 13, 20262.852.922.832.832.830.35%90,942
Feb 12, 20262.702.942.652.822.824.44%310,769
Feb 11, 20262.702.762.642.702.700.37%39,886
Feb 10, 20262.672.712.662.692.691.13%49,155
Feb 9, 20262.582.692.562.662.664.31%71,807
Feb 6, 20262.602.762.502.552.55-109,788
Feb 5, 20262.742.742.542.552.55-8.27%97,930
Feb 4, 20262.872.902.732.782.78-2.80%63,455
Feb 3, 20262.732.892.732.862.866.72%87,803
Feb 2, 20262.772.772.662.682.68-3.60%93,719
Jan 30, 20262.872.872.582.782.78-3.47%308,979
Jan 29, 20262.932.932.812.882.883.60%181,502
Jan 28, 20263.243.252.592.782.78-15.24%685,179
Jan 27, 20263.243.363.173.283.281.55%145,331
Jan 26, 20263.243.293.183.233.231.89%99,115
Jan 23, 20263.163.403.163.173.170.32%231,450
Jan 22, 20263.243.263.153.163.16-3.07%54,730
Jan 21, 20263.013.302.973.263.267.59%144,663
Jan 20, 20263.153.152.943.033.03-3.19%161,797
Jan 19, 20263.223.253.093.133.13-5.15%216,799
Jan 16, 20262.783.322.753.303.3018.71%448,340
Jan 15, 20262.742.842.722.782.780.72%84,718
Jan 14, 20262.752.872.712.762.760.73%124,336
Jan 13, 20262.832.852.722.742.74-0.36%112,913
Jan 12, 20262.482.752.452.752.7514.11%578,846
Jan 9, 20262.392.452.352.412.412.12%95,538
Jan 8, 20262.422.422.342.362.36-2.88%22,857
Jan 7, 20262.402.432.342.432.431.25%53,954
Jan 6, 20262.372.442.332.402.402.56%103,871
Jan 5, 20262.112.352.112.342.3411.43%275,301
Jan 2, 20262.142.172.102.102.100.48%64,917
Dec 31, 20251.992.121.992.092.093.47%103,650
Dec 30, 20252.032.032.002.022.02-0.49%73,600
Dec 29, 20252.042.082.022.032.03-0.98%44,399
Dec 24, 20252.122.121.982.052.05-0.97%95,225
Dec 23, 20252.142.142.042.072.07-0.96%73,959
Dec 22, 20252.102.122.032.092.094.50%196,143
Dec 19, 20252.162.172.002.002.00-6.98%620,042
Dec 18, 20252.172.182.152.152.15-82,004
Dec 17, 20252.232.232.142.152.15-2.71%63,415
Dec 16, 20252.222.242.212.212.21-0.45%67,761
Dec 15, 20252.282.282.222.222.22-3.06%22,142
Dec 12, 20252.302.352.282.292.29-0.43%46,230
Dec 11, 20252.322.332.302.302.30-0.86%28,855
Dec 10, 20252.312.322.282.322.320.43%75,060
Dec 9, 20252.312.342.302.312.31-0.43%26,845
Dec 8, 20252.352.372.312.322.32-1.69%36,137
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