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 $7,578.95 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,880, while $1000 invested 1 year ago would be worth $1,345.79. This corresponds to total returns of 657.89%, 188%, 34.58%, respectively, with annualized returns of 22.44%, 23.57%, 34.58%.

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
October 02, 2026	2.85	2.88	2.88	2.92	2.85	43,005
October 01, 2026	2.85	2.8	2.8	2.85	2.74	9,720
September 30, 2026	2.83	2.74	2.74	2.83	2.7	34,128
September 29, 2026	2.86	2.78	2.78	2.9	2.75	84,500
September 28, 2026	2.72	2.84	2.84	2.9	2.7	90,265
September 25, 2026	2.79	2.73	2.73	2.79	2.71	55,259
September 24, 2026	2.79	2.78	2.78	2.81	2.75	35,534
September 23, 2026	2.74	2.8	2.8	2.85	2.68	141,581
September 22, 2026	2.76	2.72	2.72	2.77	2.72	30,623
September 21, 2026	2.79	2.75	2.75	2.8	2.72	46,550
September 18, 2026	2.84	2.76	2.76	2.84	2.68	91,570
September 17, 2026	2.75	2.85	2.85	2.88	2.75	123,383
September 16, 2026	2.77	2.73	2.73	2.77	2.65	216,848
September 15, 2026	2.41	2.73	2.73	2.78	2.41	264,575
September 11, 2026	2.47	2.49	2.49	2.53	2.45	7,600
September 10, 2026	2.5	2.46	2.46	2.5	2.44	49,200
September 09, 2026	2.51	2.55	2.55	2.56	2.49	96,670
September 08, 2026	2.41	2.5	2.5	2.55	2.4	183,500
September 04, 2026	2.41	2.38	2.38	2.41	2.38	13,293
September 03, 2026	2.4	2.41	2.41	2.43	2.33	41,187
September 02, 2026	2.34	2.36	2.36	2.38	2.33	49,898
September 01, 2026	2.39	2.33	2.33	2.39	2.32	67,988
August 31, 2026	2.43	2.38	2.38	2.43	2.36	70,228
August 28, 2026	2.49	2.44	2.44	2.49	2.44	49,550
August 27, 2026	2.5	2.49	2.49	2.51	2.46	65,429
August 26, 2026	2.54	2.5	2.5	2.54	2.49	63,670
August 25, 2026	2.55	2.54	2.54	2.55	2.51	11,129
August 24, 2026	2.56	2.55	2.55	2.59	2.54	123,662
August 21, 2026	2.57	2.55	2.55	2.62	2.53	137,673
August 20, 2026	2.55	2.57	2.57	2.58	2.52	134,875
August 19, 2026	2.52	2.56	2.56	2.58	2.52	0
August 18, 2026	2.5	2.55	2.55	2.55	2.49	60,005
August 17, 2026	2.52	2.54	2.54	2.57	2.48	97,900
August 14, 2026	2.52	2.52	2.52	2.55	2.49	62,494
August 13, 2026	2.49	2.53	2.53	2.55	2.47	130,480
August 12, 2026	2.5	2.5	2.5	2.53	2.49	0
August 11, 2026	2.57	2.52	2.52	2.57	2.52	0
August 10, 2026	2.54	2.58	2.58	2.58	2.51	45,901
August 07, 2026	2.54	2.54	2.54	2.6	2.49	126,581
August 06, 2026	2.5	2.51	2.51	2.59	2.47	128,567
August 05, 2026	2.46	2.48	2.48	2.51	2.45	51,350
August 04, 2026	2.48	2.44	2.44	2.51	2.44	50,989
July 31, 2026	2.55	2.42	2.42	2.55	2.42	101,280
July 30, 2026	2.59	2.51	2.51	2.59	2.48	93,879
July 29, 2026	2.7	2.55	2.55	2.7	2.53	124,973
July 28, 2026	2.68	2.7	2.7	2.7	2.66	73,019
July 27, 2026	2.62	2.65	2.65	2.69	2.62	61,892
July 23, 2026	2.9	2.66	2.66	2.9	2.63	176,403
July 22, 2026	2.85	2.89	2.89	2.92	2.85	31,935
July 21, 2026	2.76	2.8	2.8	2.83	2.75	36,460
July 20, 2026	2.86	2.76	2.76	2.86	2.76	37,358
July 17, 2026	2.86	2.86	2.86	2.9	2.78	91,900
July 16, 2026	2.92	2.86	2.86	2.95	2.85	90,358
July 15, 2026	3.03	2.93	2.93	3.03	2.91	65,464
July 14, 2026	2.99	3	3	3.03	2.99	11,706
July 13, 2026	3	2.99	2.99	3.1	2.97	64,200
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