Free Trial

Entrée Resources (ETG) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ETG Stock Alerts
C$1.49
-0.01 (-0.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarnings

Entrée Resources Stock Price Performance

5 Day
Performance
-3.87%
1 Month
Performance
-3.87%
3 Month
Performance
+14.62%
6 Month
Performance
+21.14%
Year-To-Date
Performance
+25.21%
1 Year
Performance
+22.13%
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 Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ETG Stock Chart for Sunday, June, 2, 2024

ETG Chart by TradingView

Entrée Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$1.50C$1.49
-0.67%		C$1.52C$1.4920,767 shsC$302.98 million
05/30/2024C$1.52C$1.50
-1.32%		C$1.52C$1.5054,027 shsC$305.01 million
05/29/2024C$1.55C$1.52
-1.94%		C$1.54C$1.5027,250 shsC$309.08 million
05/28/2024C$1.51C$1.55
+2.65%		C$1.55C$1.5033,624 shsC$315.18 million
05/27/2024C$1.51C$1.51C$1.52C$1.5013,600 shsC$307.04 million
05/24/2024C$1.50C$1.51
+0.67%		C$1.52C$1.5013,600 shsC$307.04 million
05/23/2024C$1.53C$1.50
-1.96%		C$1.54C$1.5013,438 shsC$305.01 million
05/22/2024C$1.58C$1.53
-3.16%		C$1.58C$1.5120,580 shsC$311.11 million
05/21/2024C$1.51C$1.58
+4.64%		C$1.59C$1.50170,514 shsC$321.28 million
05/20/2024C$1.51C$1.51C$1.53C$1.5113,850 shsC$307.04 million
05/17/2024C$1.53C$1.51
-1.31%		C$1.53C$1.5113,850 shsC$307.04 million
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (TSE:ETG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Write this ticker symbol down…
StocksToTrade