Entrée Resources Ltd.
ETG.TOTSXBasic Materials● Active
$2.33
$-0.02(-0.85%)
Market Cap$485972513
P/E Ratio—
52W High$3.4
52W Low$1.9
Entrée Resources Ltd.（ETG.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etg.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.40
Jan 23, 2026
-30.9% from here
5-Year Low5Y
$0.7100
Jan 13, 2022
+231.0% from low
IPO Priceadj.
$0.1600
Feb 6, 2001
+1.4K% since IPO
1 Year Ago
$1.97
Jun 9, 2025
+19.3% in 1Y
5 Years Ago
$0.9000
Jun 8, 2021
+161.1% in 5Y
10 Years Ago
$0.4000
Jun 8, 2016
+487.5% in 10Y
Historical Price Data · ETG.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.41 | $2.43 | $2.32 | $2.35 | $2.35 | 25K | -2.49% |
| Jun 5, 2026 | $2.50 | $2.51 | $2.35 | $2.35 | $2.35 | 157K | -6.00% |
| Jun 4, 2026 | $2.59 | $2.65 | $2.52 | $2.52 | $2.52 | 53K | -2.70% |
| Jun 3, 2026 | $2.61 | $2.63 | $2.52 | $2.54 | $2.54 | 131K | -2.68% |
| Jun 2, 2026 | $2.62 | $2.69 | $2.59 | $2.61 | $2.61 | 85K | -0.38% |
| Jun 1, 2026 | $2.48 | $2.61 | $2.48 | $2.61 | $2.61 | 63K | +5.24% |
| May 29, 2026 | $2.41 | $2.49 | $2.38 | $2.48 | $2.48 | 265K | +2.90% |
| May 28, 2026 | $2.37 | $2.44 | $2.32 | $2.41 | $2.41 | 58K | +1.69% |
| May 27, 2026 | $2.41 | $2.41 | $2.35 | $2.36 | $2.36 | 31K | -2.07% |
| May 26, 2026 | $2.50 | $2.53 | $2.42 | $2.45 | $2.45 | 86K | -2.00% |
| May 25, 2026 | $2.48 | $2.51 | $2.48 | $2.50 | $2.50 | 4K | +0.81% |
| May 22, 2026 | $2.43 | $2.50 | $2.43 | $2.46 | $2.46 | 23K | +1.23% |
| May 21, 2026 | $2.48 | $2.50 | $2.44 | $2.48 | $2.48 | 17K | +0.00% |
| May 20, 2026 | $2.37 | $2.52 | $2.35 | $2.47 | $2.47 | 87K | +4.22% |
| May 19, 2026 | $2.45 | $2.51 | $2.36 | $2.36 | $2.36 | 47K | -3.67% |
| May 15, 2026 | $2.68 | $2.68 | $2.41 | $2.44 | $2.44 | 110K | -8.96% |
| May 14, 2026 | $2.74 | $2.74 | $2.61 | $2.63 | $2.63 | 34K | -4.01% |
| May 13, 2026 | $2.84 | $2.85 | $2.74 | $2.74 | $2.74 | 82K | -3.52% |
| May 12, 2026 | $2.84 | $2.84 | $2.73 | $2.79 | $2.79 | 140K | -1.76% |
| May 11, 2026 | $2.59 | $2.87 | $2.59 | $2.80 | $2.80 | 353K | +8.11% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ETG.TO
Jan 1 → Dec 31 · 6 years2026+9.8%$2.14 → $2.35
+9.8%
2025-14.0%$2.43 → $2.09
-14.0%
2024+100.8%$1.21 → $2.43
+100.8%
2023+2.6%$1.16 → $1.19
+2.6%
2022+42.0%$0.81 → $1.15
+42.0%
2021-11.0%$0.91 → $0.81
-11.0%
Best Year2024 · +100.8%
Worst Year2025 · -14.0%
Positive Years4 / 6
Avg Annual Return+21.7%
6Y Total Return+158.2%
6Y CAGR~+17.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in ETG.TO?
If you invested $1,000 in ETG.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,875
Total Return+487.5%
CAGR~+19.4% / yr
Profit+$4,875
Based on Jun 8, 2016 · $0.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Entrée Resources Ltd.（ETG.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $2.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETG.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETG.TO 历史股价FMP 日线复权 OHLCV