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 $6,800 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,804.12, while $1000 invested 1 year ago would be worth $1,333.33. This corresponds to total returns of 580%, 180.41%, 33.33%, respectively, with annualized returns of 21.12%, 22.89%, 33.33%.

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
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
June 12, 2026	2.35	2.39	2.39	2.44	2.35	37,400
June 11, 2026	2.26	2.36	2.36	2.38	2.26	61,500
June 10, 2026	2.28	2.25	2.25	2.32	2.25	59,811
June 09, 2026	2.37	2.28	2.28	2.38	2.23	90,320
June 08, 2026	2.41	2.33	2.33	2.43	2.32	34,021
June 05, 2026	2.5	2.35	2.35	2.51	2.35	0
June 04, 2026	2.59	2.52	2.52	2.65	2.52	53,034
June 03, 2026	2.61	2.54	2.54	2.63	2.52	131,149
June 02, 2026	2.62	2.61	2.61	2.69	2.59	84,718
June 01, 2026	2.48	2.61	2.61	2.61	2.48	63,221
May 29, 2026	2.41	2.48	2.48	2.49	2.38	265,023
May 28, 2026	2.37	2.41	2.41	2.44	2.32	58,114
May 27, 2026	2.41	2.36	2.36	2.41	2.35	31,157
May 26, 2026	2.5	2.45	2.45	2.53	2.42	85,450
May 25, 2026	2.48	2.5	2.5	2.51	2.48	4,100
May 22, 2026	2.43	2.46	2.46	2.5	2.43	22,814
May 21, 2026	2.48	2.48	2.48	2.5	2.44	17,300
May 20, 2026	2.37	2.47	2.47	2.52	2.35	86,800
May 19, 2026	2.45	2.36	2.36	2.51	2.36	46,787
May 15, 2026	2.68	2.44	2.44	2.68	2.41	109,750
May 14, 2026	2.74	2.63	2.63	2.74	2.61	34,100
May 13, 2026	2.84	2.74	2.74	2.85	2.74	81,453
May 12, 2026	2.84	2.79	2.79	2.84	2.73	139,652
May 11, 2026	2.59	2.8	2.8	2.87	2.59	352,952
May 08, 2026	2.5	2.59	2.59	2.59	2.46	140,200
May 07, 2026	2.5	2.47	2.47	2.56	2.43	290,588
May 06, 2026	2.37	2.48	2.48	2.58	2.37	222,969
May 05, 2026	2.34	2.35	2.35	2.37	2.32	35,034
May 04, 2026	2.39	2.34	2.34	2.39	2.31	64,538
May 01, 2026	2.36	2.38	2.38	2.4	2.36	9,403
April 30, 2026	2.35	2.36	2.36	2.4	2.34	27,100
April 29, 2026	2.41	2.34	2.34	2.41	2.3	49,786
April 28, 2026	2.44	2.41	2.41	2.44	2.39	36,461
April 27, 2026	2.48	2.44	2.44	2.48	2.41	38,890
April 24, 2026	2.48	2.48	2.48	2.49	2.4	94,801
April 23, 2026	2.55	2.48	2.48	2.55	2.44	47,462
April 22, 2026	2.5	2.55	2.55	2.58	2.5	35,939
April 21, 2026	2.64	2.5	2.5	2.72	2.49	75,270
April 20, 2026	2.53	2.64	2.64	2.69	2.47	201,926
April 17, 2026	2.52	2.5	2.5	2.55	2.5	26,509
April 16, 2026	2.5	2.5	2.5	2.53	2.47	21,300
April 15, 2026	2.56	2.49	2.49	2.56	2.48	34,451
April 14, 2026	2.59	2.56	2.56	2.6	2.53	55,079
April 13, 2026	2.51	2.54	2.54	2.6	2.45	57,330
April 10, 2026	2.54	2.51	2.51	2.65	2.51	45,036
April 09, 2026	2.38	2.5	2.5	2.57	2.33	64,723
April 08, 2026	2.44	2.37	2.37	2.44	2.36	19,590
April 07, 2026	2.29	2.31	2.31	2.35	2.29	46,800
April 06, 2026	2.4	2.34	2.34	2.4	2.33	4,853
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