Entree Resources Ltd ETG
TSX · Canada · Non-Energy Minerals
CAD 2.80+0.06 (+2.19%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.80 | +2.19% | CAD 2.85 | CAD 2.85 | CAD 2.74 | 9.70K |
| 2026-09-30 | CAD 2.74 | -1.44% | CAD 2.83 | CAD 2.83 | CAD 2.70 | 34.10K |
| 2026-09-29 | CAD 2.78 | -2.11% | CAD 2.86 | CAD 2.90 | CAD 2.75 | 84.50K |
| 2026-09-28 | CAD 2.84 | +4.03% | CAD 2.72 | CAD 2.90 | CAD 2.70 | 90.30K |
| 2026-09-25 | CAD 2.73 | -1.80% | CAD 2.79 | CAD 2.79 | CAD 2.71 | 55.30K |
| 2026-09-24 | CAD 2.78 | -0.71% | CAD 2.79 | CAD 2.81 | CAD 2.75 | 35.50K |
| 2026-09-23 | CAD 2.80 | +2.94% | CAD 2.74 | CAD 2.85 | CAD 2.68 | 141.60K |
| 2026-09-22 | CAD 2.72 | -1.09% | CAD 2.76 | CAD 2.77 | CAD 2.72 | 30.60K |
| 2026-09-21 | CAD 2.75 | -0.36% | CAD 2.79 | CAD 2.80 | CAD 2.72 | 46.60K |
| 2026-09-18 | CAD 2.76 | -3.16% | CAD 2.84 | CAD 2.84 | CAD 2.68 | 91.60K |
| 2026-09-17 | CAD 2.85 | +4.40% | CAD 2.75 | CAD 2.88 | CAD 2.75 | 123.40K |
| 2026-09-16 | CAD 2.73 | 0.00% | CAD 2.77 | CAD 2.77 | CAD 2.65 | 216.80K |
| 2026-09-15 | CAD 2.73 | +15.19% | CAD 2.41 | CAD 2.78 | CAD 2.41 | 264.60K |
| 2026-09-14 | CAD 2.37 | -4.82% | CAD 2.45 | CAD 2.46 | CAD 2.37 | 37.60K |
| 2026-09-11 | CAD 2.49 | +1.22% | CAD 2.47 | CAD 2.53 | CAD 2.45 | 7.60K |
| 2026-09-10 | CAD 2.46 | -3.53% | CAD 2.50 | CAD 2.50 | CAD 2.44 | 49.20K |
| 2026-09-09 | CAD 2.55 | +2.00% | CAD 2.51 | CAD 2.56 | CAD 2.49 | 96.70K |
| 2026-09-08 | CAD 2.50 | +5.04% | CAD 2.41 | CAD 2.55 | CAD 2.40 | 183.50K |
| 2026-09-04 | CAD 2.38 | -1.24% | CAD 2.41 | CAD 2.41 | CAD 2.38 | 13.30K |
| 2026-09-03 | CAD 2.41 | +2.12% | CAD 2.40 | CAD 2.43 | CAD 2.33 | 41.20K |
| 2026-09-02 | CAD 2.36 | +1.29% | CAD 2.34 | CAD 2.38 | CAD 2.33 | 49.90K |
| 2026-09-01 | CAD 2.33 | -2.10% | CAD 2.39 | CAD 2.39 | CAD 2.32 | 68.00K |
| 2026-08-31 | CAD 2.38 | -2.46% | CAD 2.43 | CAD 2.43 | CAD 2.36 | 70.20K |
| 2026-08-28 | CAD 2.44 | -2.01% | CAD 2.49 | CAD 2.49 | CAD 2.44 | 49.60K |
| 2026-08-27 | CAD 2.49 | -0.40% | CAD 2.50 | CAD 2.51 | CAD 2.46 | 65.40K |
| 2026-08-26 | CAD 2.50 | -1.57% | CAD 2.54 | CAD 2.54 | CAD 2.49 | 63.70K |
| 2026-08-25 | CAD 2.54 | -0.39% | CAD 2.55 | CAD 2.55 | CAD 2.51 | 11.10K |
| 2026-08-24 | CAD 2.55 | 0.00% | CAD 2.56 | CAD 2.59 | CAD 2.54 | 123.70K |
| 2026-08-21 | CAD 2.55 | -0.78% | CAD 2.57 | CAD 2.62 | CAD 2.53 | 137.70K |
| 2026-08-20 | CAD 2.57 | +0.39% | CAD 2.55 | CAD 2.58 | CAD 2.52 | 134.90K |
| 2026-08-19 | CAD 2.56 | +0.39% | CAD 2.52 | CAD 2.58 | CAD 2.52 | 83.10K |
| 2026-08-18 | CAD 2.55 | +0.39% | CAD 2.50 | CAD 2.55 | CAD 2.49 | 60.00K |
| 2026-08-17 | CAD 2.54 | +0.79% | CAD 2.52 | CAD 2.57 | CAD 2.48 | 97.90K |
| 2026-08-14 | CAD 2.52 | -0.40% | CAD 2.52 | CAD 2.55 | CAD 2.49 | 62.50K |
| 2026-08-13 | CAD 2.53 | +1.20% | CAD 2.49 | CAD 2.55 | CAD 2.47 | 130.50K |
| 2026-08-12 | CAD 2.50 | -0.79% | CAD 2.52 | CAD 2.53 | CAD 2.49 | 65.60K |
| 2026-08-11 | CAD 2.52 | -2.33% | CAD 2.57 | CAD 2.58 | CAD 2.52 | 87.60K |
| 2026-08-10 | CAD 2.58 | +1.57% | CAD 2.54 | CAD 2.58 | CAD 2.51 | 45.90K |
| 2026-08-07 | CAD 2.54 | +1.20% | CAD 2.54 | CAD 2.60 | CAD 2.49 | 126.60K |
| 2026-08-06 | CAD 2.51 | +1.21% | CAD 2.50 | CAD 2.59 | CAD 2.47 | 128.60K |
| 2026-08-05 | CAD 2.48 | +1.64% | CAD 2.46 | CAD 2.51 | CAD 2.45 | 51.40K |
| 2026-08-04 | CAD 2.44 | +0.83% | CAD 2.48 | CAD 2.51 | CAD 2.44 | 51.00K |
| 2026-07-31 | CAD 2.42 | -3.59% | CAD 2.55 | CAD 2.55 | CAD 2.42 | 101.30K |
| 2026-07-30 | CAD 2.51 | -1.57% | CAD 2.59 | CAD 2.59 | CAD 2.48 | 93.90K |
| 2026-07-29 | CAD 2.55 | -5.56% | CAD 2.70 | CAD 2.70 | CAD 2.53 | 125.00K |
| 2026-07-28 | CAD 2.70 | +1.89% | CAD 2.68 | CAD 2.70 | CAD 2.66 | 73.00K |
| 2026-07-27 | CAD 2.65 | +1.15% | CAD 2.62 | CAD 2.69 | CAD 2.62 | 61.90K |
| 2026-07-24 | CAD 2.62 | -1.50% | CAD 2.69 | CAD 2.70 | CAD 2.59 | 98.60K |
| 2026-07-23 | CAD 2.66 | -7.96% | CAD 2.90 | CAD 2.90 | CAD 2.63 | 176.40K |
| 2026-07-22 | CAD 2.89 | +3.21% | CAD 2.85 | CAD 2.92 | CAD 2.85 | 31.90K |
| 2026-07-21 | CAD 2.80 | +1.45% | CAD 2.76 | CAD 2.83 | CAD 2.75 | 36.50K |
| 2026-07-20 | CAD 2.76 | -3.50% | CAD 2.86 | CAD 2.86 | CAD 2.76 | 37.40K |
| 2026-07-17 | CAD 2.86 | 0.00% | CAD 2.86 | CAD 2.90 | CAD 2.78 | 91.90K |
| 2026-07-16 | CAD 2.86 | -2.39% | CAD 2.92 | CAD 2.95 | CAD 2.85 | 90.40K |
| 2026-07-15 | CAD 2.93 | -2.33% | CAD 3.03 | CAD 3.03 | CAD 2.91 | 65.50K |
| 2026-07-14 | CAD 3.00 | +0.33% | CAD 2.99 | CAD 3.03 | CAD 2.99 | 11.70K |
| 2026-07-13 | CAD 2.99 | 0.00% | CAD 3.00 | CAD 3.10 | CAD 2.97 | 64.20K |
| 2026-07-10 | CAD 2.99 | -1.97% | CAD 3.08 | CAD 3.09 | CAD 2.97 | 40.50K |
| 2026-07-09 | CAD 3.05 | +0.99% | CAD 3.03 | CAD 3.10 | CAD 3.01 | 47.80K |
| 2026-07-08 | CAD 3.02 | -2.58% | CAD 3.00 | CAD 3.09 | CAD 2.97 | 200.20K |
| 2026-07-07 | CAD 3.10 | -0.96% | CAD 3.15 | CAD 3.15 | CAD 3.04 | 35.30K |
| 2026-07-06 | CAD 3.13 | 0.00% | CAD 3.10 | CAD 3.18 | CAD 3.08 | 164.60K |
| 2026-07-03 | CAD 3.13 | +3.99% | CAD 3.03 | CAD 3.15 | CAD 3.00 | 60.60K |
| 2026-07-02 | CAD 3.01 | -2.27% | CAD 2.97 | CAD 3.06 | CAD 2.90 | 423.70K |
| 2026-06-30 | CAD 3.08 | +14.50% | CAD 2.76 | CAD 3.17 | CAD 2.71 | 501.70K |
| 2026-06-29 | CAD 2.69 | -0.74% | CAD 2.71 | CAD 2.71 | CAD 2.66 | 55.00K |
| 2026-06-26 | CAD 2.71 | -0.37% | CAD 2.69 | CAD 2.75 | CAD 2.69 | 47.20K |
| 2026-06-25 | CAD 2.72 | +1.87% | CAD 2.70 | CAD 2.75 | CAD 2.67 | 38.30K |
| 2026-06-24 | CAD 2.67 | -0.37% | CAD 2.68 | CAD 2.69 | CAD 2.60 | 80.50K |
| 2026-06-23 | CAD 2.68 | -1.47% | CAD 2.63 | CAD 2.71 | CAD 2.63 | 22.60K |
| 2026-06-22 | CAD 2.72 | 0.00% | CAD 2.69 | CAD 2.74 | CAD 2.65 | 44.40K |
| 2026-06-19 | CAD 2.72 | +0.37% | CAD 2.69 | CAD 2.80 | CAD 2.67 | 179.60K |
| 2026-06-18 | CAD 2.71 | +12.92% | CAD 2.48 | CAD 2.81 | CAD 2.28 | 953.90K |
| 2026-06-17 | CAD 2.40 | -1.23% | CAD 2.49 | CAD 2.49 | CAD 2.34 | 49.40K |
| 2026-06-16 | CAD 2.43 | -2.41% | CAD 2.47 | CAD 2.51 | CAD 2.42 | 28.90K |
| 2026-06-15 | CAD 2.49 | +4.18% | CAD 2.40 | CAD 2.50 | CAD 2.40 | 54.10K |
| 2026-06-12 | CAD 2.39 | +1.27% | CAD 2.35 | CAD 2.44 | CAD 2.35 | 37.40K |
| 2026-06-11 | CAD 2.36 | +4.89% | CAD 2.26 | CAD 2.38 | CAD 2.26 | 61.50K |
| 2026-06-10 | CAD 2.25 | -1.32% | CAD 2.28 | CAD 2.32 | CAD 2.25 | 59.80K |
| 2026-06-09 | CAD 2.28 | -2.15% | CAD 2.37 | CAD 2.38 | CAD 2.23 | 90.30K |
| 2026-06-08 | CAD 2.33 | -0.85% | CAD 2.41 | CAD 2.43 | CAD 2.32 | 34.00K |
| 2026-06-05 | CAD 2.35 | -6.75% | CAD 2.50 | CAD 2.51 | CAD 2.35 | 157.20K |
| 2026-06-04 | CAD 2.52 | -0.79% | CAD 2.59 | CAD 2.65 | CAD 2.52 | 53.00K |
| 2026-06-03 | CAD 2.54 | -2.68% | CAD 2.61 | CAD 2.63 | CAD 2.52 | 131.10K |
| 2026-06-02 | CAD 2.61 | 0.00% | CAD 2.62 | CAD 2.69 | CAD 2.59 | 84.70K |
| 2026-06-01 | CAD 2.61 | +5.24% | CAD 2.48 | CAD 2.61 | CAD 2.48 | 63.20K |
| 2026-05-29 | CAD 2.48 | +2.90% | CAD 2.41 | CAD 2.49 | CAD 2.38 | 265.00K |
| 2026-05-28 | CAD 2.41 | +2.12% | CAD 2.37 | CAD 2.44 | CAD 2.32 | 58.10K |
| 2026-05-27 | CAD 2.36 | -3.67% | CAD 2.41 | CAD 2.41 | CAD 2.35 | 31.20K |
| 2026-05-26 | CAD 2.45 | -2.00% | CAD 2.50 | CAD 2.53 | CAD 2.42 | 85.50K |