S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Entree Resources Ltd (ETG)
Entree Resources Ltd (ETG) Historical

ETG Entree Resources Ltd

1.59

0.02 (1.27%)

Apr 23 2024 - Closed

Delayed by 15 minutes

ETG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	1.59	0.02	1.27%	1.58	1.59	1.55	34,400
Apr 22 2024	1.57	-0.05	-3.09%	1.60	1.61	1.55	63,719
Apr 19 2024	1.62	0.03	1.89%	1.58	1.62	1.56	25,051
Apr 18 2024	1.59	0.03	1.92%	1.58	1.59	1.58	19,298
Apr 17 2024	1.56	-0.02	-1.27%	1.58	1.58	1.55	18,300
Apr 16 2024	1.58	-0.04	-2.47%	1.60	1.63	1.58	27,300
Apr 15 2024	1.62	0.04	2.53%	1.60	1.63	1.60	46,513
Apr 12 2024	1.58	-0.01	-0.63%	1.58	1.60	1.58	35,036
Apr 11 2024	1.59	0.02	1.27%	1.56	1.59	1.55	46,629
Apr 10 2024	1.57	0.00	0.00%	1.54	1.58	1.53	14,850
Apr 09 2024	1.57	0.03	1.95%	1.56	1.57	1.55	10,105
Apr 08 2024	1.54	-0.06	-3.75%	1.60	1.60	1.54	30,900
Apr 05 2024	1.60	0.06	3.90%	1.54	1.60	1.53	117,850
Apr 04 2024	1.54	0.04	2.67%	1.51	1.54	1.49	135,633
Apr 03 2024	1.50	0.00	0.00%	1.50	1.52	1.47	54,282
Apr 02 2024	1.50	0.04	2.74%	1.45	1.50	1.45	79,704
Apr 01 2024	1.46	-0.05	-3.31%	1.49	1.52	1.44	32,951
Mar 28 2024	1.51	-0.01	-0.66%	1.51	1.57	1.48	88,236
Mar 27 2024	1.52	0.04	2.70%	1.50	1.54	1.45	45,014
Mar 26 2024	1.48	0.09	6.47%	1.39	1.49	1.39	51,125
Mar 25 2024	1.39	0.03	2.21%	1.38	1.40	1.36	14,800
Mar 22 2024	1.36	0.02	1.49%	1.33	1.37	1.33	137,000
Mar 21 2024	1.34	0.02	1.52%	1.32	1.35	1.30	48,300
Mar 20 2024	1.32	0.02	1.54%	1.32	1.38	1.32	167,376
Mar 19 2024	1.30	-0.03	-2.26%	1.32	1.32	1.30	15,770
Mar 18 2024	1.33	0.03	2.31%	1.30	1.33	1.28	23,232
Mar 15 2024	1.30	0.03	2.36%	1.26	1.31	1.26	68,000
Mar 14 2024	1.27	-0.03	-2.31%	1.30	1.31	1.26	105,825
Mar 13 2024	1.30	0.04	3.17%	1.28	1.31	1.28	70,500
Mar 12 2024	1.26	-0.01	-0.79%	1.27	1.27	1.24	55,810
Mar 11 2024	1.27	-0.03	-2.31%	1.30	1.30	1.27	63,094
Mar 08 2024	1.30	0.00	0.00%	1.31	1.31	1.29	14,641
Mar 07 2024	1.30	0.02	1.56%	1.28	1.31	1.25	73,365
Mar 06 2024	1.28	0.00	0.00%	1.28	1.30	1.27	27,300
Mar 05 2024	1.28	-0.05	-3.76%	1.33	1.33	1.28	37,661
Mar 04 2024	1.33	0.03	2.31%	1.33	1.36	1.29	121,668
Mar 01 2024	1.30	0.05	4.00%	1.24	1.33	1.23	110,312
Feb 29 2024	1.25	0.06	5.04%	1.21	1.25	1.21	40,306
Feb 28 2024	1.19	0.00	0.00%	1.19	1.21	1.18	38,517
Feb 27 2024	1.19	-0.01	-0.83%	1.20	1.20	1.18	19,863
Feb 26 2024	1.20	0.00	0.00%	1.20	1.20	1.18	8,350
Feb 23 2024	1.20	0.03	2.56%	1.18	1.20	1.18	10,600
Feb 22 2024	1.17	-0.01	-0.85%	1.18	1.18	1.17	21,800
Feb 21 2024	1.18	0.00	0.00%	1.17	1.18	1.15	22,575
Feb 20 2024	1.18	-0.01	-0.84%	1.18	1.18	1.18	1,216
Feb 16 2024	1.19	-0.01	-0.83%	1.20	1.21	1.18	12,300
Feb 15 2024	1.20	0.02	1.69%	1.18	1.20	1.17	24,516
Feb 14 2024	1.18	0.01	0.85%	1.20	1.20	1.18	32,090
Feb 13 2024	1.17	-0.07	-5.65%	1.22	1.22	1.17	89,477
Feb 12 2024	1.24	-0.01	-0.80%	1.25	1.25	1.23	6,000
Feb 09 2024	1.25	0.06	5.04%	1.19	1.25	1.18	60,866
Feb 08 2024	1.19	-0.04	-3.25%	1.24	1.24	1.19	14,107
Feb 07 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0
Feb 06 2024	1.23	0.00	0.00%	1.23	1.23	1.23	11,300
Feb 05 2024	1.23	0.02	1.65%	1.22	1.24	1.22	31,300
Feb 02 2024	1.21	-0.03	-2.42%	1.24	1.24	1.21	13,800
Feb 01 2024	1.24	0.01	0.81%	1.24	1.24	1.24	2,700
Jan 31 2024	1.23	0.00	0.00%	1.24	1.26	1.20	106,189
Jan 30 2024	1.23	-0.03	-2.38%	1.26	1.26	1.23	25,900
Jan 29 2024	1.26	-0.03	-2.33%	1.29	1.29	1.23	64,200
Jan 26 2024	1.29	0.02	1.57%	1.25	1.31	1.24	58,387
Jan 25 2024	1.27	0.05	4.10%	1.20	1.27	1.14	145,900

Entree Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions