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 $7,475 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,180.85, while $1000 invested 1 year ago would be worth $1,150. This corresponds to total returns of 647.5%, 218.09%, 15%, respectively, with annualized returns of 22.27%, 26.02%, 15%.

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
July 10, 2026	3.08	2.99	2.99	3.09	2.97	40,509
July 09, 2026	3.03	3.05	3.05	3.1	3.01	47,782
July 08, 2026	3	3.02	3.02	3.09	2.97	200,200
July 07, 2026	3.15	3.1	3.1	3.15	3.04	35,311
July 06, 2026	3.1	3.13	3.13	3.18	3.08	164,562
July 03, 2026	3.03	3.13	3.13	3.15	3	60,558
July 02, 2026	2.97	3.01	3.01	3.06	2.9	423,713
June 30, 2026	2.76	3.08	3.08	3.17	2.71	501,701
June 29, 2026	2.71	2.69	2.69	2.71	2.66	55,025
June 26, 2026	2.69	2.71	2.71	2.75	2.69	47,166
June 25, 2026	2.7	2.72	2.72	2.75	2.67	38,323
June 24, 2026	2.68	2.67	2.67	2.69	2.6	80,464
June 23, 2026	2.63	2.68	2.68	2.71	2.63	22,572
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