Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Entree Gold (ETG) Historical Prices

TSE:ETG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.632.702.542.562.56-3.76%97,8751.23
Oct 29, 20262.612.672.582.662.66+1.14%151,3251.97
Oct 28, 20262.622.632.582.632.63+0.38%37,6200.48
Oct 27, 20262.602.652.602.622.62+0.77%28,6340.36
Oct 26, 20262.642.662.572.602.60-2.26%62,9520.79
Oct 23, 20262.682.732.652.662.66-2.92%54,7300.68
Oct 22, 20262.792.792.662.742.74-1.79%113,7001.43
Oct 21, 20262.712.802.662.792.79+3.72%102,1031.29
Oct 20, 20263.013.012.672.692.69-11.22%237,1553.03
Oct 19, 20263.023.062.953.033.03+0.33%74,2990.96
Oct 16, 20262.923.042.923.023.02+4.50%65,6090.85
Oct 15, 20262.892.912.832.892.89+0.00%71,2010.93
Oct 14, 20263.033.032.872.892.89-4.62%81,4971.06
Oct 13, 20263.073.082.953.033.03-0.33%39,9790.52
Oct 12, 20262.943.052.903.043.04+0.00%00.00
Oct 09, 20262.943.052.903.043.04+4.83%58,7850.75
Oct 08, 20262.953.032.902.902.90-1.36%48,6000.62
Oct 07, 20262.902.952.902.942.94-0.34%111,3431.45
Oct 06, 20262.952.952.902.952.95-1.01%77,6361.01
Oct 05, 20262.903.052.902.982.98+3.47%114,8991.47
Oct 02, 20262.852.922.852.882.88+2.86%43,0050.55
Oct 01, 20262.852.852.742.802.80+2.19%9,7200.12
Sep 30, 20262.832.832.702.742.74-1.44%34,1280.42
Sep 29, 20262.862.902.752.782.78-2.11%84,5000.98
Sep 28, 20262.722.902.702.842.84+4.03%90,2651.07
Sep 25, 20262.792.792.712.732.73-1.80%55,2590.60
Sep 24, 20262.792.812.752.782.78-0.71%35,5340.39
Sep 23, 20262.742.852.682.802.80+2.94%141,5811.56
Sep 22, 20262.762.772.722.722.72-1.09%30,6230.34
Sep 21, 20262.792.802.722.752.75-0.36%46,5500.51
Sep 18, 20262.842.842.682.762.76-3.16%91,5701.02
Sep 17, 20262.752.882.752.852.85+4.40%123,3831.39
Sep 16, 20262.772.772.652.732.73+0.00%216,8482.46
Sep 15, 20262.412.782.412.732.73+15.19%264,5752.67
Sep 14, 20262.452.462.372.372.37-4.82%37,5680.38
Sep 11, 20262.472.532.452.492.49+1.22%7,6000.08
Sep 10, 20262.502.502.442.462.46-3.53%49,2000.49
Sep 09, 20262.512.562.492.552.55+2.00%96,6700.98
Sep 08, 20262.412.552.402.502.50+5.04%183,5001.89
Sep 07, 20262.412.412.382.382.38+0.00%00.00
Sep 04, 20262.412.412.382.382.38-1.24%13,2930.13
Sep 03, 20262.402.432.332.412.41+2.12%41,1870.42
Sep 02, 20262.342.382.332.362.36+1.29%49,8980.50
Sep 01, 20262.392.392.322.332.33-2.10%67,9880.68
Aug 31, 20262.432.432.362.382.38-2.46%70,2280.69
Aug 28, 20262.492.492.442.442.44-2.01%49,5500.49
Aug 27, 20262.502.512.462.492.49-0.40%65,4290.64
Aug 26, 20262.542.542.492.502.50-1.57%63,6700.61
Aug 25, 20262.552.552.512.542.54-0.39%11,1290.11
Aug 24, 20262.562.592.542.552.55+0.00%123,6621.18