Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Enduro Metals Corporation (ENDR)
Enduro Metals Corporation (ENDR) Historical

ENDR Enduro Metals Corporation

0.27

-0.01 (-3.57%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ENDR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	9,253
Apr 25 2024	0.28	-0.025	-8.20%	0.29	0.29	0.28	39,100
Apr 24 2024	0.305	-0.01	-3.17%	0.305	0.305	0.305	1,000
Apr 23 2024	0.315	0.025	8.62%	0.315	0.315	0.315	2,513
Apr 22 2024	0.29	-0.01	-3.33%	0.295	0.295	0.29	7,500
Apr 19 2024	0.30	0.00	0.00%	0.29	0.30	0.29	11,000
Apr 18 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 17 2024	0.30	0.00	0.00%	0.32	0.32	0.30	10,300
Apr 16 2024	0.30	-0.01	-3.23%	0.33	0.33	0.30	82,693
Apr 15 2024	0.31	-0.015	-4.62%	0.33	0.33	0.31	68,900
Apr 12 2024	0.325	-0.01	-2.99%	0.335	0.335	0.325	38,101
Apr 11 2024	0.335	-0.025	-6.94%	0.345	0.345	0.335	12,000
Apr 10 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 09 2024	0.36	0.025	7.46%	0.345	0.36	0.345	30,640
Apr 08 2024	0.335	0.005	1.52%	0.335	0.335	0.335	19,000
Apr 05 2024	0.33	0.00	0.00%	0.345	0.345	0.33	12,300
Apr 04 2024	0.33	0.00	0.00%	0.34	0.345	0.33	28,000
Apr 03 2024	0.33	0.03	10.00%	0.315	0.33	0.315	60,780
Apr 02 2024	0.30	0.025	9.09%	0.285	0.30	0.285	44,650
Apr 01 2024	0.275	0.025	10.00%	0.275	0.29	0.26	133,031
Mar 28 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
Mar 27 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
Mar 26 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
Mar 25 2024	0.25	0.00	0.00%	0.255	0.255	0.25	16,060
Mar 22 2024	0.25	0.00	0.00%	0.255	0.255	0.25	18,000
Mar 21 2024	0.25	-0.01	-3.85%	0.27	0.27	0.25	8,000
Mar 20 2024	0.26	-0.005	-1.89%	0.26	0.26	0.26	3,000
Mar 19 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0
Mar 18 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0
Mar 15 2024	0.265	0.00	0.00%	0.265	0.265	0.265	100
Mar 14 2024	0.265	-0.005	-1.85%	0.265	0.265	0.265	1,547
Mar 13 2024	0.27	0.00	0.00%	0.27	0.27	0.27	2,500
Mar 12 2024	0.27	-0.01	-3.57%	0.27	0.27	0.27	7,500
Mar 11 2024	0.28	-0.01	-3.45%	0.285	0.285	0.28	17,545
Mar 08 2024	0.29	0.01	3.57%	0.285	0.29	0.285	26,500
Mar 07 2024	0.28	0.01	3.70%	0.275	0.28	0.275	16,800
Mar 06 2024	0.27	0.02	8.00%	0.26	0.27	0.26	27,755
Mar 05 2024	0.25	0.015	6.38%	0.25	0.25	0.25	32,350
Mar 04 2024	0.235	-0.015	-6.00%	0.245	0.245	0.235	40,500
Mar 01 2024	0.25	0.01	4.17%	0.25	0.25	0.25	5,175
Feb 29 2024	0.24	0.00	0.00%	0.24	0.24	0.24	0
Feb 28 2024	0.24	-0.01	-4.00%	0.25	0.25	0.24	29,700
Feb 27 2024	0.25	-0.01	-3.85%	0.25	0.25	0.25	1,555
Feb 26 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0
Feb 23 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0
Feb 22 2024	0.26	0.00	0.00%	0.26	0.26	0.26	40,000
Feb 21 2024	0.26	0.00	0.00%	0.26	0.26	0.26	20,265
Feb 20 2024	0.26	-0.01	-3.70%	0.27	0.27	0.255	57,168
Feb 16 2024	0.27	-0.005	-1.82%	0.27	0.27	0.27	17,650
Feb 15 2024	0.275	0.00	0.00%	0.275	0.275	0.275	4,000
Feb 14 2024	0.275	-0.01	-3.51%	0.275	0.28	0.275	27,579
Feb 13 2024	0.285	0.00	0.00%	0.285	0.285	0.285	22,000
Feb 12 2024	0.285	0.00	0.00%	0.285	0.285	0.285	5,000
Feb 09 2024	0.285	0.00	0.00%	0.285	0.285	0.285	1,700
Feb 08 2024	0.285	0.00	0.00%	0.285	0.285	0.285	1,000
Feb 07 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
Feb 06 2024	0.285	-0.015	-5.00%	0.29	0.29	0.285	3,000
Feb 05 2024	0.30	0.015	5.26%	0.285	0.30	0.285	51,500
Feb 02 2024	0.285	0.00	0.00%	0.285	0.285	0.285	100
Feb 01 2024	0.285	-0.005	-1.72%	0.29	0.29	0.285	51,000
Jan 31 2024	0.29	-0.02	-6.45%	0.305	0.305	0.29	16,500
Jan 30 2024	0.31	0.00	0.00%	0.31	0.31	0.31	3,000
Jan 29 2024	0.31	0.00	0.00%	0.315	0.315	0.31	11,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions