Skip to main content
Entrée Resources Ltd. (TSX:ETG)
Canada flag Canada · Delayed Price · Currency is CAD
2.410
-0.030 (-1.23%)
Apr 28, 2026, 4:00 PM EST

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.442.392.412.41-1.23%36,461
Apr 27, 20262.482.482.412.442.44-1.61%38,890
Apr 24, 20262.482.492.402.482.48-94,801
Apr 23, 20262.552.552.442.482.48-2.75%47,462
Apr 22, 20262.502.582.502.552.552.00%35,939
Apr 21, 20262.642.722.492.502.50-5.30%75,270
Apr 20, 20262.532.692.472.642.645.60%201,926
Apr 17, 20262.522.552.502.502.50-26,509
Apr 16, 20262.502.532.472.502.500.40%21,300
Apr 15, 20262.562.562.482.492.49-2.73%34,451
Apr 14, 20262.592.602.532.562.560.79%55,079
Apr 13, 20262.512.602.452.542.541.20%57,330
Apr 10, 20262.542.652.512.512.510.40%45,036
Apr 9, 20262.382.572.332.502.505.49%64,723
Apr 8, 20262.442.442.362.372.372.60%19,590
Apr 7, 20262.292.352.292.312.31-1.28%46,800
Apr 6, 20262.402.402.332.342.340.43%4,853
Apr 2, 20262.352.352.282.332.33-1.27%10,760
Apr 1, 20262.312.502.312.362.362.16%65,300
Mar 31, 20262.222.342.222.312.315.00%72,151
Mar 30, 20262.202.262.182.202.20-60,420
Mar 27, 20262.192.272.162.202.20-44,500
Mar 26, 20262.162.232.162.202.20-3.51%35,500
Mar 25, 20262.252.302.232.282.281.79%32,480
Mar 24, 20262.272.272.182.242.240.90%37,600
Mar 23, 20262.192.282.162.222.222.30%81,714
Mar 20, 20262.232.232.162.172.17-2.69%79,025
Mar 19, 20262.232.242.142.232.23-0.89%123,101
Mar 18, 20262.422.422.252.252.25-7.41%102,589
Mar 17, 20262.382.452.382.432.432.10%61,877
Mar 16, 20262.392.422.292.382.38-103,697
Mar 13, 20262.522.552.382.382.38-5.93%55,148
Mar 12, 20262.592.672.532.532.53-3.80%63,596
Mar 11, 20262.642.672.632.632.63-0.38%24,000
Mar 10, 20262.602.722.602.642.641.93%64,238
Mar 9, 20262.602.632.542.592.59-3.36%47,216
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