Advertisement
Entrée Resources Ltd. (ETG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 2.0000 | 2.0000 | 1.8700 | 1.9500 | 1.9500 | 130,783 |
| Nov 25, 2024 | 2.0400 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 62,100 |
| Nov 22, 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 16,000 |
| Nov 21, 2024 | 2.0200 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 113,500 |
| Nov 20, 2024 | 2.0800 | 2.0800 | 1.9400 | 1.9800 | 1.9800 | 172,800 |
| Nov 19, 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 47,300 |
| Nov 18, 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 46,600 |
| Nov 15, 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 18,400 |
| Nov 14, 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 12,700 |
| Nov 13, 2024 | 2.0600 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 226,600 |
| Nov 12, 2024 | 2.1300 | 2.1400 | 2.0500 | 2.0700 | 2.0700 | 97,800 |
| Nov 11, 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 43,600 |
| Nov 08, 2024 | 2.1600 | 2.2300 | 2.1300 | 2.2300 | 2.2300 | 124,000 |
| Nov 07, 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 170,600 |
| Nov 06, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1700 | 2.1700 | 91,800 |
| Nov 05, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2100 | 2.2100 | 691,200 |
| Nov 04, 2024 | 1.9100 | 2.1600 | 1.8200 | 2.1000 | 2.1000 | 218,000 |
| Nov 01, 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 57,100 |
| Oct 31, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 71,000 |
| Oct 30, 2024 | 1.9200 | 2.0300 | 1.7500 | 1.8500 | 1.8500 | 249,000 |
| Oct 29, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 143,300 |
| Oct 28, 2024 | 2.1500 | 2.1500 | 1.9800 | 1.9900 | 1.9900 | 145,600 |
| Oct 25, 2024 | 2.1900 | 2.2100 | 2.1400 | 2.1600 | 2.1600 | 49,700 |
| Oct 24, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 70,300 |
| Oct 23, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 14,400 |
| Oct 22, 2024 | 2.2500 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 67,200 |
| Oct 21, 2024 | 2.1900 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 112,300 |
| Oct 18, 2024 | 2.1900 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 54,500 |
| Oct 17, 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 17,000 |
| Oct 16, 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 61,900 |
| Oct 15, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 78,000 |
| Oct 11, 2024 | 2.3200 | 2.3200 | 2.2300 | 2.2400 | 2.2400 | 40,300 |
| Oct 10, 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 173,800 |
| Oct 09, 2024 | 2.3300 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 193,300 |
| Oct 08, 2024 | 2.2700 | 2.3900 | 2.2600 | 2.3000 | 2.3000 | 418,800 |
| Oct 07, 2024 | 2.2300 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 272,600 |
| Oct 04, 2024 | 2.2100 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 32,700 |
| Oct 03, 2024 | 2.1800 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 251,300 |
| Oct 02, 2024 | 2.1500 | 2.2200 | 2.1100 | 2.2000 | 2.2000 | 90,300 |
| Oct 01, 2024 | 2.1800 | 2.2900 | 2.0600 | 2.2000 | 2.2000 | 224,700 |
| Sep 30, 2024 | 2.0500 | 2.2400 | 2.0400 | 2.1700 | 2.1700 | 85,400 |
| Sep 27, 2024 | 1.9500 | 2.1500 | 1.9200 | 2.0700 | 2.0700 | 254,800 |
| Sep 26, 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 236,500 |
| Sep 25, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 46,300 |
| Sep 24, 2024 | 1.8000 | 1.9600 | 1.8000 | 1.9500 | 1.9500 | 61,000 |
| Sep 23, 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 81,300 |
| Sep 20, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 55,100 |
| Sep 19, 2024 | 1.6300 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 72,900 |
| Sep 18, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 59,000 |
| Sep 17, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 134,500 |
| Sep 16, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 32,900 |
| Sep 13, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 43,200 |
| Sep 12, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 85,100 |
| Sep 11, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 55,000 |
| Sep 10, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,700 |
| Sep 09, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 33,400 |
| Sep 06, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 30,800 |
| Sep 05, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 13,300 |
| Sep 04, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 31,000 |
| Sep 03, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 18,000 |
| Aug 30, 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 236,800 |
| Aug 29, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 21,500 |
| Aug 28, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 50,200 |
| Aug 27, 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 164,800 |
| Aug 26, 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 13,500 |
| Aug 23, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 93,200 |
| Aug 22, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 5,900 |
| Aug 21, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 18,800 |
| Aug 20, 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 23,500 |
| Aug 19, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 66,900 |
| Aug 16, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 35,300 |
| Aug 15, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 86,200 |
| Aug 14, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 23,800 |
| Aug 13, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 24,500 |
| Aug 12, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 34,900 |
| Aug 09, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 11,700 |
| Aug 08, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 11,000 |
| Aug 07, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 21,600 |
| Aug 06, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 57,000 |
| Aug 02, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 32,800 |
| Aug 01, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 600 |
| Jul 31, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 25,300 |
| Jul 30, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 21,100 |
| Jul 29, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 10,900 |
| Jul 26, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 44,900 |
| Jul 25, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 33,500 |
| Jul 24, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 22,400 |
| Jul 23, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 11,700 |
| Jul 22, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 30,400 |
| Jul 19, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 22,300 |
| Jul 18, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 13,900 |
| Jul 17, 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 24,800 |
| Jul 16, 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 38,900 |
| Jul 15, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 12,800 |
| Jul 12, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 55,600 |
| Jul 11, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 10,500 |
| Jul 10, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 55,900 |
| Jul 09, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 15,300 |
| Jul 08, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 27,900 |
| Jul 05, 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 16,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.