Entrée Resources Ltd. (ETG.TO) TSX

2.33

-0.03(-1.27%)

Updated at April 02 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2.35	2.33	2.33	2.35	2.28	10,760
April 01, 2026	2.31	2.36	2.36	2.5	2.31	65,300
March 31, 2026	2.22	2.31	2.31	2.34	2.22	72,151
March 30, 2026	2.2	2.2	2.2	2.26	2.17	60,420
March 27, 2026	2.19	2.2	2.2	2.27	2.16	44,500
March 26, 2026	2.16	2.2	2.2	2.23	2.16	35,500
March 25, 2026	2.25	2.28	2.28	2.3	2.23	32,480
March 24, 2026	2.27	2.24	2.24	2.27	2.18	37,600
March 23, 2026	2.19	2.22	2.22	2.28	2.16	81,714
March 20, 2026	2.23	2.17	2.17	2.23	2.16	79,025
March 19, 2026	2.23	2.23	2.23	2.24	2.14	123,101
March 18, 2026	2.42	2.25	2.25	2.42	2.25	102,589
March 17, 2026	2.38	2.43	2.43	2.45	2.38	61,877
March 16, 2026	2.39	2.38	2.38	2.42	2.29	103,697
March 13, 2026	2.52	2.38	2.38	2.55	2.38	55,148
March 12, 2026	2.59	2.53	2.53	2.67	2.53	63,596
March 11, 2026	2.64	2.63	2.63	2.67	2.63	24,000
March 10, 2026	2.6	2.64	2.64	2.72	2.6	64,238
March 09, 2026	2.6	2.59	2.59	2.63	2.54	47,216
March 06, 2026	2.56	2.68	2.68	2.78	2.54	124,100
March 05, 2026	2.57	2.57	2.57	2.61	2.48	102,300
March 04, 2026	2.58	2.62	2.62	2.65	2.52	64,754
March 03, 2026	2.71	2.58	2.58	2.73	2.51	109,915
March 02, 2026	2.8	2.71	2.71	2.8	2.69	63,400
February 27, 2026	2.81	2.8	2.8	2.83	2.8	62,002
February 26, 2026	2.81	2.81	2.81	2.85	2.8	57,415
February 25, 2026	2.86	2.81	2.81	2.86	2.8	38,400
February 24, 2026	2.8	2.83	2.83	2.88	2.8	135,427
February 23, 2026	2.8	2.8	2.8	2.87	2.8	105,600
February 20, 2026	2.82	2.83	0	2.85	2.82	25,000
February 19, 2026	2.82	2.82	0	2.87	2.8	47,500
February 18, 2026	2.8	2.8	0	2.81	2.8	32,108
February 17, 2026	2.81	2.8	0	2.82	2.8	148,200
February 13, 2026	2.85	2.83	0	2.92	2.83	90,942
February 12, 2026	2.7	2.82	0	2.94	2.65	310,800
February 11, 2026	2.7	2.7	0	2.76	2.64	39,900
February 10, 2026	2.67	2.69	0	2.71	2.66	49,200
February 09, 2026	2.58	2.66	0	2.69	2.56	71,807
February 06, 2026	2.6	2.55	0	2.76	2.5	109,800
February 05, 2026	2.74	2.55	0	2.74	2.54	97,930
February 04, 2026	2.87	2.78	0	2.9	2.73	63,500
February 03, 2026	2.73	2.86	0	2.89	2.73	87,803
February 02, 2026	2.77	2.68	0	2.77	2.66	93,719
January 30, 2026	2.87	2.78	0	2.87	2.58	309,000
January 29, 2026	2.93	2.88	0	2.93	2.81	181,502
January 28, 2026	3.24	2.78	0	3.25	2.59	685,200
January 27, 2026	3.24	3.28	0	3.36	3.17	145,331
January 26, 2026	3.24	3.23	0	3.29	3.18	99,115
January 23, 2026	3.16	3.17	0	3.4	3.16	231,500
January 22, 2026	3.24	3.16	0	3.26	3.15	54,730
January 21, 2026	3.01	3.26	0	3.3	2.97	144,700
January 20, 2026	3.15	3.03	0	3.15	2.94	161,800
January 19, 2026	3.22	3.13	0	3.25	3.09	216,800
January 16, 2026	2.78	3.3	0	3.32	2.75	448,340
January 15, 2026	2.74	2.78	0	2.84	2.72	84,718
January 14, 2026	2.75	2.76	0	2.87	2.71	124,336
January 13, 2026	2.83	2.74	0	2.85	2.72	112,913
January 12, 2026	2.48	2.75	0	2.75	2.45	578,846
January 09, 2026	2.39	2.41	0	2.45	2.35	95,538
January 08, 2026	2.42	2.36	0	2.42	2.34	22,900