Free Trial

Entrée Resources (ETG) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free ETG Stock Alerts
C$1.53
+0.04 (+2.68%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarnings

Entrée Resources Stock Price Performance

5 Day
Performance
+2.00%
1 Month
Performance
-3.16%
3 Month
Performance
+28.57%
6 Month
Performance
+24.39%
Year-To-Date
Performance
+28.57%
1 Year
Performance
+25.41%
Receive ETG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Entrée Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

ETG Stock Chart for Friday, May, 17, 2024

ETG Chart by TradingView

Entrée Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024C$1.49C$1.53
+2.68%		C$1.53C$1.4757,700 shsC$311.11 million
05/15/2024C$1.53C$1.49
-2.61%		C$1.55C$1.4922,600 shsC$302.98 million
05/14/2024C$1.50C$1.53
+2.00%		C$1.54C$1.5228,099 shsC$311.11 million
05/13/2024C$1.50C$1.50C$1.52C$1.4927,044 shsC$305.01 million
05/10/2024C$1.50C$1.50C$1.51C$1.5021,600 shsC$305.01 million
05/09/2024C$1.47C$1.50
+2.04%		C$1.53C$1.4819,400 shsC$305.01 million
05/08/2024C$1.52C$1.47
-3.29%		C$1.52C$1.4662,214 shsC$298.91 million
05/07/2024C$1.52C$1.52C$1.53C$1.5020,968 shsC$309.08 million
05/06/2024C$1.53C$1.52
-0.65%		C$1.53C$1.523,600 shsC$309.08 million
05/03/2024C$1.55C$1.53
-1.29%		C$1.55C$1.5121,200 shsC$311.11 million
05/02/2024C$1.54C$1.55
+0.65%		C$1.55C$1.5446,600 shsC$315.18 million
05/01/2024C$1.57C$1.54
-1.91%		C$1.56C$1.5426,200 shsC$313.14 million
04/30/2024C$1.55C$1.57
+1.29%		C$1.57C$1.5496,726 shsC$319.24 million
04/29/2024C$1.52C$1.55
+1.97%		C$1.55C$1.5218,000 shsC$315.18 million
04/26/2024C$1.54C$1.52
-1.30%		C$1.55C$1.5125,300 shsC$309.08 million
04/25/2024C$1.55C$1.54
-0.65%		C$1.55C$1.5411,900 shsC$313.14 million
04/24/2024C$1.59C$1.55
-2.52%		C$1.59C$1.5273,405 shsC$315.18 million
04/23/2024C$1.57C$1.59
+1.27%		C$1.59C$1.5534,400 shsC$323.31 million
04/22/2024C$1.62C$1.57
-3.09%		C$1.61C$1.5563,719 shsC$319.24 million
04/19/2024C$1.59C$1.62
+1.89%		C$1.62C$1.5625,051 shsC$329.41 million
04/18/2024C$1.56C$1.59
+1.92%		C$1.59C$1.5819,298 shsC$323.31 million
04/17/2024C$1.58C$1.56
-1.27%		C$1.58C$1.5518,300 shsC$317.21 million
04/16/2024C$1.62C$1.58
-2.47%		C$1.63C$1.5827,300 shsC$321.28 million
04/15/2024C$1.58C$1.62
+2.53%		C$1.63C$1.6046,513 shsC$329.41 million
04/12/2024C$1.59C$1.58
-0.63%		C$1.60C$1.5835,036 shsC$321.28 million
04/11/2024C$1.57C$1.59
+1.27%		C$1.59C$1.5546,629 shsC$323.31 million
04/10/2024C$1.57C$1.57C$1.58C$1.5314,850 shsC$319.24 million
04/09/2024C$1.54C$1.57
+1.95%		C$1.57C$1.5510,105 shsC$319.24 million
04/08/2024C$1.60C$1.54
-3.75%		C$1.60C$1.5430,900 shsC$313.14 million
04/05/2024C$1.54C$1.60
+3.90%		C$1.60C$1.53117,850 shsC$325.34 million
04/04/2024C$1.50C$1.54
+2.67%		C$1.54C$1.49135,633 shsC$313.14 million
04/03/2024C$1.50C$1.50C$1.52C$1.4754,282 shsC$305.01 million
04/02/2024C$1.46C$1.50
+2.74%		C$1.50C$1.4579,704 shsC$305.01 million
04/01/2024C$1.51C$1.46
-3.31%		C$1.52C$1.4432,951 shsC$296.88 million
03/29/2024C$1.51C$1.51C$1.57C$1.4888,200 shsC$307.04 million
03/28/2024C$1.52C$1.51
-0.66%		C$1.57C$1.4888,236 shsC$307.04 million
03/27/2024C$1.48C$1.52
+2.70%		C$1.54C$1.4545,014 shsC$309.08 million
03/26/2024C$1.39C$1.48
+6.47%		C$1.49C$1.3951,125 shsC$300.94 million
03/25/2024C$1.36C$1.39
+2.21%		C$1.40C$1.3614,800 shsC$282.64 million
03/22/2024C$1.34C$1.36
+1.49%		C$1.37C$1.33137,000 shsC$276.54 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/21/2024C$1.32C$1.34
+1.52%		C$1.35C$1.3048,300 shsC$272.48 million
03/20/2024C$1.30C$1.32
+1.54%		C$1.38C$1.32167,376 shsC$268.41 million
03/19/2024C$1.33C$1.30
-2.26%		C$1.32C$1.3015,770 shsC$264.34 million
03/18/2024C$1.30C$1.33
+2.31%		C$1.34C$1.2823,232 shsC$270.44 million
03/15/2024C$1.27C$1.30
+2.36%		C$1.31C$1.2668,000 shsC$263.16 million
03/14/2024C$1.30C$1.27
-2.31%		C$1.31C$1.26105,825 shsC$257.09 million
03/13/2024C$1.26C$1.30
+3.17%		C$1.31C$1.2870,500 shsC$263.16 million
03/12/2024C$1.27C$1.26
-0.79%		C$1.27C$1.2455,810 shsC$255.06 million
03/11/2024C$1.30C$1.27
-2.31%		C$1.30C$1.2763,094 shsC$257.09 million
03/08/2024C$1.30C$1.30C$1.31C$1.2914,641 shsC$263.16 million
03/07/2024C$1.28C$1.30
+1.56%		C$1.31C$1.2573,365 shsC$263.16 million
03/06/2024C$1.28C$1.28C$1.30C$1.2727,300 shsC$259.11 million
03/05/2024C$1.33C$1.28
-3.76%		C$1.33C$1.2837,661 shsC$259.11 million
03/04/2024C$1.30C$1.33
+2.31%		C$1.36C$1.29121,668 shsC$269.23 million
03/01/2024C$1.25C$1.30
+4.00%		C$1.33C$1.23110,312 shsC$263.16 million
02/29/2024C$1.19C$1.25
+5.04%		C$1.25C$1.2140,306 shsC$253.04 million
02/28/2024C$1.19C$1.19C$1.21C$1.1838,517 shsC$240.89 million
02/27/2024C$1.20C$1.19
-0.83%		C$1.20C$1.1819,863 shsC$240.89 million
02/26/2024C$1.20C$1.20C$1.20C$1.188,350 shsC$242.92 million
02/23/2024C$1.17C$1.20
+2.56%		C$1.20C$1.1810,600 shsC$242.92 million
02/22/2024C$1.18C$1.17
-0.85%		C$1.18C$1.1721,800 shsC$236.84 million
02/21/2024C$1.18C$1.18C$1.18C$1.1522,575 shsC$238.87 million
02/20/2024C$1.19C$1.18
-0.84%		C$1.19C$1.181,216 shsC$238.87 million
02/19/2024C$1.19C$1.19C$1.21C$1.1812,300 shsC$240.89 million
02/16/2024C$1.20C$1.19
-0.83%		C$1.21C$1.1812,300 shsC$240.89 million
02/15/2024C$1.18C$1.20
+1.69%		C$1.20C$1.1724,516 shsC$242.92 million

Related Companies:
This page (TSE:ETG) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity