Entrée Resources Ltd. - ETG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.22	2.22	2.22	2.3	2.19	146,000
September 25, 2025	2.25	2.22	2.22	2.29	2.21	45,300
September 24, 2025	2.18	2.26	2.26	2.28	2.18	492,900
September 23, 2025	2.22	2.2	2.2	2.26	2.16	44,427
September 22, 2025	2.25	2.22	2.22	2.25	2.17	88,741
September 19, 2025	2.26	2.25	2.25	2.26	2.23	17,000
September 18, 2025	2.28	2.25	2.25	2.28	2.24	18,900
September 17, 2025	2.27	2.29	2.29	2.29	2.25	29,818
September 16, 2025	2.26	2.29	2.29	2.29	2.23	60,925
September 15, 2025	2.28	2.28	2.28	2.31	2.24	38,290
September 12, 2025	2.28	2.27	2.27	2.3	2.24	19,603
September 11, 2025	2.36	2.24	2.24	2.39	2.24	44,400
September 10, 2025	2.2	2.36	2.36	2.36	2.2	67,565
September 09, 2025	2.2	2.18	2.18	2.24	2.18	27,502
September 08, 2025	2.17	2.2	2.2	2.2	2.13	77,531
September 05, 2025	2.12	2.17	2.17	2.17	2.09	31,100
September 04, 2025	2.13	2.12	2.12	2.13	2.09	54,505
September 03, 2025	2.22	2.12	2.12	2.22	2.12	106,400
September 02, 2025	2.25	2.2	2.2	2.3	2.2	65,137
August 29, 2025	2.17	2.18	2.18	2.2	2.15	19,000
August 28, 2025	2.15	2.19	2.19	2.21	2.15	33,018
August 27, 2025	2.17	2.15	2.15	2.17	2.15	48,900
August 26, 2025	2.14	2.16	2.16	2.17	2.13	57,700
August 25, 2025	2.14	2.12	2.12	2.14	2.09	39,200
August 22, 2025	2.06	2.12	2.12	2.14	2.06	38,900
August 21, 2025	2.07	2.1	2.1	2.12	2.05	25,025
August 20, 2025	2	2.06	2.06	2.06	2	27,200
August 19, 2025	2.07	2.02	2.02	2.07	2	84,640
August 18, 2025	2.16	2.06	2.06	2.16	2.05	34,000
August 15, 2025	2.02	2.1	2.1	2.1	1.95	181,500
August 14, 2025	2.07	2.04	2.04	2.07	2.03	97,900
August 13, 2025	2.11	2.07	2.07	2.11	2.06	59,200
August 12, 2025	2.09	2.07	2.07	2.09	2.05	84,900
August 11, 2025	2.15	2.09	2.09	2.16	2.06	124,412
August 08, 2025	2.16	2.13	2.13	2.17	2.12	87,600
August 07, 2025	2.15	2.13	2.13	2.16	2.12	47,337
August 06, 2025	2.28	2.17	2.17	2.28	2.12	177,600
August 05, 2025	2.27	2.17	2.17	2.29	2.16	123,700
August 01, 2025	2.25	2.28	2.28	2.36	2.25	31,335
July 31, 2025	2.25	2.29	2.29	2.31	2.24	43,600
July 30, 2025	2.31	2.24	2.24	2.31	2.23	82,700
July 29, 2025	2.35	2.33	2.33	2.35	2.31	16,100
July 28, 2025	2.38	2.34	2.34	2.41	2.33	29,740
July 25, 2025	2.41	2.39	2.39	2.41	2.36	19,310
July 24, 2025	2.46	2.41	2.41	2.46	2.4	102,835
July 23, 2025	2.49	2.46	2.46	2.49	2.46	88,333
July 22, 2025	2.49	2.49	2.49	2.5	2.4	75,100
July 21, 2025	2.49	2.49	2.49	2.52	2.47	7,320
July 18, 2025	2.51	2.49	2.49	2.53	2.48	21,100
July 17, 2025	2.5	2.5	2.5	2.5	2.45	118,036
July 16, 2025	2.52	2.49	2.49	2.52	2.41	135,035
July 15, 2025	2.6	2.51	2.51	2.6	2.49	101,649
July 14, 2025	2.6	2.6	2.6	2.62	2.56	82,801
July 11, 2025	2.7	2.6	2.6	2.7	2.58	60,100
July 10, 2025	2.55	2.72	2.72	2.76	2.54	194,900
July 09, 2025	2.55	2.54	2.54	2.57	2.51	112,200
July 08, 2025	2.55	2.57	2.57	2.58	2.47	68,239
July 07, 2025	2.25	2.52	2.52	2.6	2.25	263,400
July 04, 2025	2.11	2.2	2.2	2.21	2.11	14,700
July 03, 2025	2.08	2.14	2.14	2.15	2.08	15,200

Entrée Resources Ltd. (ETG.TO) TSX