Entrée Resources Ltd. (ETG.TO) TSX

Currency In CAD

ETG.TO Historical Return

If you invested $1000 in Entrée Resources Ltd. (ETG.TO) 10 years ago, it would be worth $6,473.68 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,795.45, while $1000 invested 1 year ago would be worth $1,098.21. This corresponds to total returns of 547.37%, 179.55%, 9.82%, respectively, with annualized returns of 20.53%, 22.84%, 9.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETG.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2.5	2.46	2.46	2.5	2.44	49,200
September 09, 2026	2.51	2.55	2.55	2.56	2.49	96,670
September 08, 2026	2.41	2.5	2.5	2.55	2.4	183,500
September 04, 2026	2.41	2.38	2.38	2.41	2.38	13,293
September 03, 2026	2.4	2.41	2.41	2.43	2.33	41,187
September 02, 2026	2.34	2.36	2.36	2.38	2.33	49,898
September 01, 2026	2.39	2.33	2.33	2.39	2.32	67,988
August 31, 2026	2.43	2.38	2.38	2.43	2.36	70,228
August 28, 2026	2.49	2.44	2.44	2.49	2.44	49,550
August 27, 2026	2.5	2.49	2.49	2.51	2.46	65,429
August 26, 2026	2.54	2.5	2.5	2.54	2.49	63,670
August 25, 2026	2.55	2.54	2.54	2.55	2.51	11,129
August 24, 2026	2.56	2.55	2.55	2.59	2.54	123,662
August 21, 2026	2.57	2.55	2.55	2.62	2.53	137,673
August 20, 2026	2.55	2.57	2.57	2.58	2.52	134,875
August 19, 2026	2.52	2.56	2.56	2.58	2.52	0
August 18, 2026	2.5	2.55	2.55	2.55	2.49	60,005
August 17, 2026	2.52	2.54	2.54	2.57	2.48	97,900
August 14, 2026	2.52	2.52	2.52	2.55	2.49	62,494
August 13, 2026	2.49	2.53	2.53	2.55	2.47	130,480
August 12, 2026	2.5	2.5	2.5	2.53	2.49	0
August 11, 2026	2.57	2.52	2.52	2.57	2.52	0
August 10, 2026	2.54	2.58	2.58	2.58	2.51	45,901
August 07, 2026	2.54	2.54	2.54	2.6	2.49	126,581
August 06, 2026	2.5	2.51	2.51	2.59	2.47	128,567
August 05, 2026	2.46	2.48	2.48	2.51	2.45	51,350
August 04, 2026	2.48	2.44	2.44	2.51	2.44	50,989
July 31, 2026	2.55	2.42	2.42	2.55	2.42	101,280
July 30, 2026	2.59	2.51	2.51	2.59	2.48	93,879
July 29, 2026	2.7	2.55	2.55	2.7	2.53	124,973
July 28, 2026	2.68	2.7	2.7	2.7	2.66	73,019
July 27, 2026	2.62	2.65	2.65	2.69	2.62	61,892
July 23, 2026	2.9	2.66	2.66	2.9	2.63	176,403
July 22, 2026	2.85	2.89	2.89	2.92	2.85	31,935
July 21, 2026	2.76	2.8	2.8	2.83	2.75	36,460
July 20, 2026	2.86	2.76	2.76	2.86	2.76	37,358
July 17, 2026	2.86	2.86	2.86	2.9	2.78	91,900
July 16, 2026	2.92	2.86	2.86	2.95	2.85	90,358
July 15, 2026	3.03	2.93	2.93	3.03	2.91	65,464
July 14, 2026	2.99	3	3	3.03	2.99	11,706
July 13, 2026	3	2.99	2.99	3.1	2.97	64,200
July 10, 2026	3.08	2.99	2.99	3.09	2.97	40,509
July 09, 2026	3.03	3.05	3.05	3.1	3.01	47,782
July 08, 2026	3	3.02	3.02	3.09	2.97	200,200
July 07, 2026	3.15	3.1	3.1	3.15	3.04	35,311
July 06, 2026	3.1	3.13	3.13	3.18	3.08	164,562
July 03, 2026	3.03	3.13	3.13	3.15	3	60,558
July 02, 2026	2.97	3.01	3.01	3.06	2.9	423,713
June 30, 2026	2.76	3.08	3.08	3.17	2.71	501,701
June 29, 2026	2.71	2.69	2.69	2.71	2.66	55,025
June 26, 2026	2.69	2.71	2.71	2.75	2.69	47,166
June 25, 2026	2.7	2.72	2.72	2.75	2.67	38,323
June 24, 2026	2.68	2.67	2.67	2.69	2.6	80,464
June 23, 2026	2.63	2.68	2.68	2.71	2.63	22,572
June 22, 2026	2.69	2.72	2.72	2.74	2.65	44,405
June 19, 2026	2.69	2.72	2.72	2.8	2.67	179,603
June 18, 2026	2.48	2.71	2.71	2.81	2.28	953,934
June 17, 2026	2.49	2.4	2.4	2.49	2.34	49,402
June 16, 2026	2.47	2.43	2.43	2.51	2.42	28,852
June 15, 2026	2.4	2.49	2.49	2.5	2.4	54,103