Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Entrée Resources Ltd. (ETG.TO)

Compare
2.0600
-0.0200
(-0.96%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.07002.08002.06002.06002.060024,300
Apr 16, 20252.09002.15002.06002.08002.080041,400
Apr 15, 20252.13002.15002.09002.09002.090024,700
Apr 14, 20252.16002.16002.11002.11002.110029,300
Apr 11, 20252.08002.17001.99002.14002.1400101,300
Apr 10, 20252.06002.06001.94001.97001.970047,900
Apr 9, 20251.86002.07001.83002.06002.0600231,200
Apr 8, 20252.01002.04001.86001.86001.8600130,900
Apr 7, 20251.96002.05001.91002.00002.0000158,800
Apr 4, 20252.08002.09001.86001.95001.9500227,700
Apr 3, 20252.16002.17002.07002.07002.0700128,800
Apr 2, 20252.08002.20002.08002.17002.1700113,900
Apr 1, 20252.14002.14002.05002.10002.1000109,800
Mar 31, 20251.98002.11001.98002.10002.1000151,900
Mar 28, 20252.06002.12001.96002.00002.0000134,000
Mar 27, 20252.19002.19002.07002.13002.130073,900
Mar 26, 20252.21002.21002.08002.15002.1500165,100
Mar 25, 20252.20002.25002.15002.21002.210084,400
Mar 24, 20252.23002.31002.14002.20002.2000164,500
Mar 21, 20252.27002.27002.20002.20002.200026,700
Mar 20, 20252.27002.28002.25002.26002.260048,300
Mar 19, 20252.26002.28002.21002.27002.270024,100
Mar 18, 20252.28002.28002.20002.26002.260064,400
Mar 17, 20252.25002.32002.25002.28002.280045,200
Mar 14, 20252.20002.29002.17002.23002.230024,400
Mar 13, 20252.25002.26002.11002.18002.180082,400
Mar 12, 20252.23002.28002.22002.27002.270066,500
Mar 11, 20252.23002.23002.16002.21002.210053,100
Mar 10, 20252.34002.34002.14002.23002.230062,500
Mar 7, 20252.23002.31002.15002.29002.290083,500
Mar 6, 20252.33002.35002.05002.22002.2200239,800
Mar 5, 20252.36002.40002.31002.34002.340092,100
Mar 4, 20252.32002.42002.25002.35002.3500136,500
Mar 3, 20252.48002.51002.34002.35002.3500100,200
Feb 28, 20252.48002.50002.45002.48002.480058,400
Feb 27, 20252.58002.58002.46002.48002.4800119,600
Feb 26, 20252.54002.59002.53002.57002.570036,100
Feb 25, 20252.51002.52002.50002.52002.5200109,700
Feb 24, 20252.51002.56002.46002.51002.510056,000
Feb 21, 20252.53002.53002.41002.43002.4300116,200
Feb 20, 20252.55002.56002.52002.54002.540024,100
Feb 19, 20252.54002.54002.52002.54002.5400111,900
Feb 18, 20252.56002.56002.51002.52002.520037,100
Feb 14, 20252.53002.53002.46002.48002.480078,400
Feb 13, 20252.56002.58002.52002.55002.5500164,800
Feb 12, 20252.60002.60002.56002.58002.580043,800
Feb 11, 20252.65002.65002.57002.59002.590055,700
Feb 10, 20252.65002.72002.65002.67002.670076,500
Feb 7, 20252.62002.65002.60002.65002.650063,000
Feb 6, 20252.57002.62002.53002.60002.600038,800
Feb 5, 20252.59002.62002.55002.57002.570044,600
Feb 4, 20252.45002.65002.45002.62002.6200133,100
Feb 3, 20252.55002.55002.45002.48002.480072,500
Jan 31, 20252.57002.59002.52002.56002.560025,300
Jan 30, 20252.47002.55002.47002.54002.540054,400
Jan 29, 20252.45002.47002.43002.47002.470045,200
Jan 28, 20252.46002.47002.45002.46002.460033,100
Jan 27, 20252.45002.49002.45002.48002.480029,700
Jan 24, 20252.52002.52002.42002.48002.480030,400
Jan 23, 20252.53002.53002.44002.52002.520073,600
Jan 22, 20252.60002.60002.48002.51002.510077,500
Jan 21, 20252.61002.65002.60002.61002.610031,900
Jan 20, 20252.64002.64002.59002.63002.630018,500
Jan 17, 20252.73002.75002.65002.65002.650019,600
Jan 16, 20252.70002.75002.70002.74002.740032,200
Jan 15, 20252.60002.72002.59002.67002.6700108,200
Jan 14, 20252.57002.72002.57002.59002.590041,600
Jan 13, 20252.59002.60002.55002.56002.560048,000
Jan 10, 20252.65002.65002.56002.60002.600063,600
Jan 9, 20252.64002.72002.63002.67002.670023,900
Jan 8, 20252.56002.65002.56002.62002.620019,000
Jan 7, 20252.61002.62002.55002.57002.570078,200
Jan 6, 20252.71002.74002.58002.58002.580049,000
Jan 3, 20252.45002.74002.44002.74002.7400222,600
Jan 2, 20252.43002.50002.40002.44002.4400114,900
Dec 31, 20242.38002.45002.38002.43002.430019,400
Dec 30, 20242.45002.45002.36002.36002.360033,900
Dec 27, 20242.42002.44002.40002.44002.440019,300
Dec 24, 20242.45002.48002.39002.39002.390035,500
Dec 23, 20242.52002.62002.43002.43002.4300194,800
Dec 20, 20242.41002.51002.31002.50002.5000430,400
Dec 19, 20242.24002.33002.22002.31002.3100113,600
Dec 18, 20242.27002.31002.20002.20002.200064,400
Dec 17, 20242.33002.33002.27002.30002.3000140,300
Dec 16, 20242.20002.37002.19002.32002.3200138,600
Dec 13, 20242.20002.23002.18002.20002.200023,900
Dec 12, 20242.23002.25002.19002.20002.200083,800
Dec 11, 20242.22002.27002.22002.23002.230061,300
Dec 10, 20242.36002.38002.22002.22002.2200144,500
Dec 9, 20242.22002.39002.22002.37002.370094,900
Dec 6, 20242.20002.22002.18002.22002.220036,400
Dec 5, 20242.15002.24002.15002.17002.170034,300
Dec 4, 20242.00002.15002.00002.13002.130079,600
Dec 3, 20241.97002.00001.97001.98001.980035,600
Dec 2, 20241.98002.00001.96001.96001.960065,700
Nov 29, 20241.96001.99001.96001.98001.980076,800
Nov 28, 20241.96001.97001.94001.96001.960016,200
Nov 27, 20241.95001.96001.91001.94001.940062,100
Nov 26, 20242.00002.00001.87001.95001.9500130,800
Nov 25, 20242.04002.05001.97001.99001.990062,100
Nov 22, 20242.07002.07002.03002.03002.030016,000
Nov 21, 20242.02002.09001.97002.07002.0700113,500
Nov 20, 20242.08002.08001.94001.98001.9800172,800
Nov 19, 20242.05002.06002.05002.05002.050047,300
Nov 18, 20242.05002.07002.05002.05002.050046,600
Nov 15, 20242.06002.08002.05002.05002.050018,400
Nov 14, 20242.06002.10002.05002.06002.060012,700
Nov 13, 20242.06002.12002.05002.05002.0500226,600
Nov 12, 20242.13002.14002.05002.07002.070097,800
Nov 11, 20242.20002.20002.09002.13002.130043,600
Nov 8, 20242.16002.23002.13002.23002.2300124,000
Nov 7, 20242.16002.20002.15002.16002.1600170,600
Nov 6, 20242.20002.20002.14002.17002.170091,800
Nov 5, 20242.16002.24002.16002.21002.2100691,200
Nov 4, 20241.91002.16001.82002.10002.1000218,000
Nov 1, 20241.84001.89001.81001.82001.820057,100
Oct 31, 20241.81001.85001.81001.85001.850071,000
Oct 30, 20241.92002.03001.75001.85001.8500249,000
Oct 29, 20242.00002.00001.85001.92001.9200143,300
Oct 28, 20242.15002.15001.98001.99001.9900145,600
Oct 25, 20242.19002.21002.14002.16002.160049,700
Oct 24, 20242.20002.20002.16002.19002.190070,300
Oct 23, 20242.22002.22002.15002.15002.150014,400
Oct 22, 20242.25002.27002.18002.21002.210067,200
Oct 21, 20242.19002.22002.16002.22002.2200112,300
Oct 18, 20242.19002.20002.12002.20002.200054,500
Oct 17, 20242.18002.20002.17002.19002.190017,000
Oct 16, 20242.19002.20002.16002.16002.160061,900
Oct 15, 20242.20002.20002.15002.19002.190078,000
Oct 11, 20242.32002.32002.23002.24002.240040,300
Oct 10, 20242.35002.35002.25002.28002.2800173,800
Oct 9, 20242.33002.37002.29002.37002.3700193,300
Oct 8, 20242.27002.39002.26002.30002.3000418,800
Oct 7, 20242.23002.35002.20002.25002.2500272,600
Oct 4, 20242.21002.25002.19002.20002.200032,700
Oct 3, 20242.18002.22002.14002.17002.1700251,300
Oct 2, 20242.15002.22002.11002.20002.200090,300
Oct 1, 20242.18002.29002.06002.20002.2000224,700
Sep 30, 20242.05002.24002.04002.17002.170085,400
Sep 27, 20241.95002.15001.92002.07002.0700254,800
Sep 26, 20241.94001.96001.94001.96001.9600236,500
Sep 25, 20241.95001.95001.93001.93001.930046,300
Sep 24, 20241.80001.96001.80001.95001.950061,000
Sep 23, 20241.74001.80001.70001.79001.790081,300
Sep 20, 20241.70001.76001.70001.73001.730055,100
Sep 19, 20241.63001.71001.62001.68001.680072,900
Sep 18, 20241.60001.63001.59001.63001.630059,000
Sep 17, 20241.52001.60001.52001.59001.5900134,500
Sep 16, 20241.57001.59001.57001.58001.580032,900
Sep 13, 20241.56001.57001.56001.57001.570043,200
Sep 12, 20241.53001.57001.53001.56001.560085,100
Sep 11, 20241.51001.53001.51001.53001.530055,000
Sep 10, 20241.50001.51001.50001.50001.50002,700
Sep 9, 20241.49001.51001.48001.51001.510033,400
Sep 6, 20241.48001.51001.47001.51001.510030,800
Sep 5, 20241.48001.50001.48001.48001.480013,300
Sep 4, 20241.47001.48001.46001.47001.470031,000
Sep 3, 20241.49001.49001.46001.48001.480018,000
Aug 30, 20241.51001.51001.50001.50001.5000236,800
Aug 29, 20241.50001.53001.50001.52001.520021,500
Aug 28, 20241.54001.54001.49001.50001.500050,200
Aug 27, 20241.53001.61001.52001.54001.5400164,800
Aug 26, 20241.53001.55001.51001.51001.510013,500
Aug 23, 20241.47001.55001.47001.53001.530093,200
Aug 22, 20241.46001.47001.45001.46001.46005,900
Aug 21, 20241.45001.48001.44001.46001.460018,800
Aug 20, 20241.46001.50001.44001.45001.450023,500
Aug 19, 20241.53001.53001.46001.46001.460066,900
Aug 16, 20241.50001.50001.48001.49001.490035,300
Aug 15, 20241.48001.52001.48001.50001.500086,200
Aug 14, 20241.48001.48001.46001.48001.480023,800
Aug 13, 20241.46001.49001.46001.48001.480024,500
Aug 12, 20241.44001.46001.44001.46001.460034,900
Aug 9, 20241.43001.45001.43001.45001.450011,700
Aug 8, 20241.43001.44001.43001.44001.440011,000
Aug 7, 20241.45001.45001.42001.44001.440021,600
Aug 6, 20241.48001.48001.41001.45001.450057,000
Aug 2, 20241.47001.50001.46001.50001.500032,800
Aug 1, 20241.47001.48001.47001.48001.4800600
Jul 31, 20241.50001.50001.45001.47001.470025,300
Jul 30, 20241.48001.49001.47001.49001.490021,100
Jul 29, 20241.48001.48001.46001.47001.470010,900
Jul 26, 20241.47001.49001.44001.49001.490044,900
Jul 25, 20241.50001.50001.44001.47001.470033,500
Jul 24, 20241.45001.49001.45001.47001.470022,400
Jul 23, 20241.51001.51001.48001.49001.490011,700
Jul 22, 20241.50001.52001.50001.51001.510030,400
Jul 19, 20241.55001.55001.45001.50001.500022,300
Jul 18, 20241.50001.50001.49001.50001.500013,900
Jul 17, 20241.46001.52001.46001.52001.520024,800
Jul 16, 20241.44001.47001.44001.45001.450038,900
Jul 15, 20241.47001.47001.43001.43001.430012,800
Jul 12, 20241.47001.48001.44001.48001.480055,600
Jul 11, 20241.48001.48001.46001.47001.470010,500
Jul 10, 20241.48001.48001.47001.48001.480055,900
Jul 9, 20241.46001.48001.46001.48001.480015,300
Jul 8, 20241.45001.47001.45001.46001.460027,900
Jul 5, 20241.44001.47001.44001.46001.460016,100
Jul 4, 20241.45001.47001.45001.46001.460013,800
Jul 3, 20241.46001.49001.43001.43001.430028,100
Jul 2, 20241.45001.48001.45001.45001.450036,500
Jun 28, 20241.51001.51001.45001.47001.470018,800
Jun 27, 20241.44001.51001.44001.49001.4900141,400
Jun 26, 20241.45001.46001.45001.45001.45006,600
Jun 25, 20241.45001.48001.44001.46001.460013,200
Jun 24, 20241.50001.50001.45001.45001.45007,800
Jun 21, 20241.43001.50001.37001.50001.5000191,000
Jun 20, 20241.44001.44001.35001.43001.4300182,300
Jun 19, 20241.43001.44001.40001.43001.430017,000
Jun 18, 20241.44001.44001.39001.43001.430037,000
Jun 17, 20241.44001.45001.40001.40001.400046,100
Jun 14, 20241.44001.44001.43001.44001.44008,000
Jun 13, 20241.47001.47001.43001.44001.440034,700
Jun 12, 20241.51001.52001.49001.49001.490024,000
Jun 11, 20241.50001.52001.50001.52001.52003,700
Jun 10, 20241.50001.52001.50001.52001.520012,400
Jun 7, 20241.52001.53001.50001.50001.5000113,800
Jun 6, 20241.51001.54001.50001.52001.520015,000
Jun 5, 20241.51001.52001.50001.51001.510021,400
Jun 4, 20241.50001.51001.50001.50001.500054,400
Jun 3, 20241.50001.50001.48001.50001.500016,400
May 31, 20241.52001.52001.49001.49001.490020,800
May 30, 20241.52001.52001.50001.50001.500054,000
May 29, 20241.53001.54001.50001.52001.520027,300
May 28, 20241.52001.55001.50001.55001.550033,600
May 27, 20241.51001.51001.51001.51001.5100-
May 24, 20241.52001.52001.50001.51001.510013,600
May 23, 20241.54001.54001.50001.50001.500013,400
May 22, 20241.58001.58001.51001.53001.530020,600
May 21, 20241.50001.59001.50001.58001.5800170,500
May 17, 20241.53001.53001.51001.51001.510013,900
May 16, 20241.47001.53001.47001.53001.530057,700
May 15, 20241.55001.55001.49001.49001.490022,600
May 14, 20241.52001.54001.52001.53001.530028,100
May 13, 20241.51001.52001.49001.50001.500027,000
May 10, 20241.50001.51001.50001.50001.500021,600
May 9, 20241.48001.53001.48001.50001.500019,400
May 8, 20241.52001.52001.46001.47001.470062,200
May 7, 20241.52001.53001.50001.52001.520021,000
May 6, 20241.53001.53001.52001.52001.52003,600
May 3, 20241.54001.55001.51001.53001.530021,200
May 2, 20241.54001.55001.54001.55001.550046,600
May 1, 20241.56001.56001.54001.54001.540026,200
Apr 30, 20241.55001.57001.54001.57001.570096,700
Apr 29, 20241.52001.55001.52001.55001.550018,000
Apr 26, 20241.55001.55001.51001.52001.520025,300
Apr 25, 20241.55001.55001.54001.54001.540011,900
Apr 24, 20241.58001.59001.52001.55001.550073,400
Apr 23, 20241.58001.59001.55001.59001.590034,400
Apr 22, 20241.60001.61001.55001.57001.570063,700
Apr 19, 20241.58001.62001.56001.62001.620025,100
Apr 18, 20241.58001.59001.58001.59001.590019,300
Apr 17, 20241.58001.58001.55001.56001.560018,300

Related Tickers

AZMTF Azimut Exploration Inc.
0.3600
0.00%
 
PREM.V Premium Resources Ltd.
0.4200
-3.45%
 
FWEDF Fireweed Metals Corp.
1.3300
-2.21%
 
CYL.V Ceylon Graphite Corp.
0.0200
0.00%
 
SLR.TO Solitario Resources Corp.
0.9000
0.00%
 
TECK-A.TO Teck Resources Limited
46.25
-0.45%
 
SVMLF Sovereign Metals Limited
0.4613
0.00%
 
SOLG.TO SolGold Plc
0.1400
+3.70%
 
TK.V Tinka Resources Limited
0.0450
+28.57%
 
METOF Meteoric Resources NL
0.1000
-4.67%