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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.83	2.74	2.74	2.85	2.72	112,913
January 12, 2026	2.48	2.75	2.75	2.75	2.45	578,846
January 09, 2026	2.39	2.41	2.41	2.45	2.35	95,538
January 08, 2026	2.42	2.36	2.36	2.42	2.34	22,900
January 07, 2026	2.4	2.43	2.43	2.43	2.34	54,000
January 06, 2026	2.37	2.4	2.4	2.44	2.33	103,900
January 05, 2026	2.11	2.34	2.34	2.35	2.11	275,301
January 02, 2026	2.14	2.1	2.1	2.17	2.1	64,917
December 31, 2025	1.99	2.09	2.09	2.12	1.99	103,700
December 30, 2025	2.03	2.02	2.02	2.03	2	73,600
December 29, 2025	2.04	2.03	2.03	2.08	2.02	44,400
December 23, 2025	2.14	2.07	2.07	2.14	2.04	74,000
December 22, 2025	2.1	2.09	2.09	2.12	2.03	196,143
December 19, 2025	2.16	2	2.07	2.17	2	619,795
December 18, 2025	2.17	2.15	2.15	2.18	2.15	82,004
December 17, 2025	2.23	2.15	2.15	2.23	2.14	63,415
December 16, 2025	2.22	2.21	2.21	2.24	2.21	67,800
December 15, 2025	2.28	2.22	2.22	2.28	2.22	22,142
December 12, 2025	2.3	2.3	2.3	2.35	2.28	46,130
December 11, 2025	2.32	2.3	2.3	2.33	2.3	28,900
December 10, 2025	2.31	2.32	2.32	2.32	2.28	75,100
December 09, 2025	2.31	2.31	2.31	2.34	2.3	26,845
December 08, 2025	2.35	2.32	2.32	2.37	2.31	36,137
December 05, 2025	2.38	2.36	2.36	2.39	2.35	8,400
December 04, 2025	2.4	2.38	2.38	2.4	2.36	34,211
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

Entrée Resources Ltd. (ETG.TO) TSX