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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.82	2.83	2.83	2.85	2.82	24,966
February 19, 2026	2.82	2.82	2.82	2.87	2.8	47,500
February 18, 2026	2.8	2.8	2.8	2.81	2.8	32,108
February 17, 2026	2.81	2.8	2.8	2.82	2.8	148,200
February 13, 2026	2.85	2.83	2.83	2.92	2.83	90,942
February 12, 2026	2.7	2.82	2.82	2.94	2.65	310,800
February 11, 2026	2.7	2.7	2.7	2.76	2.64	39,900
February 10, 2026	2.67	2.69	2.69	2.71	2.66	49,200
February 09, 2026	2.58	2.66	2.66	2.69	2.56	71,807
February 06, 2026	2.6	2.55	2.55	2.76	2.5	109,800
February 05, 2026	2.74	2.55	2.55	2.74	2.54	97,930
February 04, 2026	2.87	2.78	2.78	2.9	2.73	63,500
February 03, 2026	2.73	2.86	2.86	2.89	2.73	87,803
February 02, 2026	2.77	2.68	2.68	2.77	2.66	93,719
January 30, 2026	2.87	2.78	2.78	2.87	2.58	309,000
January 29, 2026	2.93	2.88	2.88	2.93	2.81	181,502
January 28, 2026	3.24	2.78	2.78	3.25	2.59	685,200
January 27, 2026	3.24	3.28	3.28	3.36	3.17	145,331
January 26, 2026	3.24	3.23	3.23	3.29	3.18	99,115
January 23, 2026	3.16	3.17	3.17	3.4	3.16	231,500
January 22, 2026	3.24	3.16	3.16	3.26	3.15	54,730
January 21, 2026	3.01	3.26	3.26	3.3	2.97	144,700
January 20, 2026	3.15	3.03	3.03	3.15	2.94	161,800
January 19, 2026	3.22	3.13	3.13	3.25	3.09	216,800
January 16, 2026	2.78	3.3	3.3	3.32	2.75	448,340
January 15, 2026	2.74	2.78	2.78	2.84	2.72	84,718
January 14, 2026	2.75	2.76	2.76	2.87	2.71	124,336
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

Entrée Resources Ltd. (ETG.TO) TSX