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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.35	2.4	2.4	2.42	2.35	64,900
December 02, 2025	2.39	2.35	2.35	2.39	2.33	25,700
December 01, 2025	2.36	2.4	2.4	2.4	2.35	42,977
November 28, 2025	2.33	2.39	2.39	2.39	2.32	83,235
November 27, 2025	2.37	2.32	2.32	2.37	2.32	23,400
November 26, 2025	2.23	2.35	2.35	2.38	2.23	80,263
November 25, 2025	2.23	2.25	2.25	2.26	2.21	31,801
November 24, 2025	2.22	2.24	2.24	2.25	2.2	27,000
November 21, 2025	2.21	2.22	2.22	2.24	2.17	36,826
November 20, 2025	2.28	2.22	2.22	2.28	2.21	45,400
November 19, 2025	2.25	2.27	2.27	2.29	2.25	21,509
November 18, 2025	2.27	2.25	2.25	2.27	2.25	55,645
November 17, 2025	2.28	2.26	2.26	2.3	2.25	56,100
November 14, 2025	2.26	2.29	2.29	2.29	2.25	42,800
November 13, 2025	2.31	2.26	2.26	2.31	2.26	54,600
November 12, 2025	2.38	2.33	2.33	2.38	2.31	169,800
November 11, 2025	2.32	2.33	2.33	2.34	2.31	7,212
November 10, 2025	2.35	2.31	2.31	2.37	2.3	45,006
November 07, 2025	2.39	2.35	2.35	2.39	2.31	31,800
November 06, 2025	2.44	2.35	2.35	2.44	2.34	18,300
November 05, 2025	2.33	2.36	2.36	2.37	2.32	43,900
November 04, 2025	2.44	2.32	2.32	2.45	2.32	25,422
November 03, 2025	2.5	2.36	2.36	2.5	2.35	32,228
October 31, 2025	2.38	2.49	2.49	2.49	2.38	68,200
October 30, 2025	2.33	2.37	2.37	2.37	2.32	24,300
October 29, 2025	2.34	2.34	2.34	2.39	2.32	43,600
October 28, 2025	2.3	2.34	2.34	2.37	2.29	35,100
October 27, 2025	2.29	2.3	2.3	2.31	2.26	50,300
October 24, 2025	2.28	2.29	2.29	2.29	2.27	20,100
October 23, 2025	2.23	2.28	2.28	2.31	2.22	69,500
October 22, 2025	2.24	2.21	2.21	2.24	2.18	111,830
October 21, 2025	2.28	2.23	2.23	2.28	2.22	66,600
October 20, 2025	2.3	2.29	2.29	2.31	2.28	22,306
October 17, 2025	2.33	2.28	2.28	2.33	2.27	36,000
October 16, 2025	2.4	2.35	2.35	2.4	2.34	50,700
October 15, 2025	2.37	2.4	2.4	2.45	2.32	68,625
October 14, 2025	2.26	2.37	2.37	2.38	2.26	123,823
October 10, 2025	2.3	2.26	2.26	2.32	2.25	129,227
October 09, 2025	2.4	2.31	2.31	2.44	2.3	224,336
October 08, 2025	2.4	2.37	2.37	2.41	2.34	103,126
October 07, 2025	2.21	2.4	2.4	2.41	2.2	247,400
October 06, 2025	2.17	2.19	2.19	2.26	2.15	81,100
October 03, 2025	2.18	2.12	2.12	2.18	2.12	66,516
October 02, 2025	2.19	2.14	2.14	2.22	2.12	155,521
October 01, 2025	2.22	2.19	2.19	2.22	2.18	31,102
September 30, 2025	2.25	2.21	2.21	2.25	2.2	75,600
September 29, 2025	2.25	2.24	2.24	2.3	2.22	183,828
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

Entrée Resources Ltd. (ETG.TO) TSX