Canada markets closed

Endurance Gold Corporation (EDG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 12:11PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.15000.15000.15000.15000.1500-
Jul 11, 20240.15000.15000.15000.15000.150020,000
Jul 10, 20240.15000.15000.14000.15000.150031,500
Jul 09, 20240.15000.15000.15000.15000.1500-
Jul 08, 20240.14000.15000.14000.15000.150020,000
Jul 05, 20240.14000.14000.14000.14000.1400111,000
Jul 04, 20240.14000.14000.14000.14000.140017,000
Jul 03, 20240.14000.14000.14000.14000.140040,000
Jul 02, 20240.14000.14000.14000.14000.1400177,500
Jun 28, 20240.14000.14000.14000.14000.14005,000
Jun 27, 20240.14000.14000.14000.14000.140011,600
Jun 26, 20240.14000.14000.14000.14000.14009,500
Jun 25, 20240.16000.16000.16000.16000.160078,900
Jun 24, 20240.14000.16000.14000.16000.160059,000
Jun 21, 20240.16000.16000.10000.14000.1400168,800
Jun 20, 20240.16000.16000.16000.16000.160017,800
Jun 19, 20240.15000.16000.15000.16000.160032,500
Jun 18, 20240.16000.16000.16000.16000.160025,000
Jun 17, 20240.17000.17000.16000.17000.170020,500
Jun 14, 20240.18000.18000.17000.17000.170048,000
Jun 13, 20240.18000.19000.18000.18000.180056,100
Jun 12, 20240.19000.19000.19000.19000.1900-
Jun 11, 20240.19000.19000.19000.19000.19003,500
Jun 10, 20240.18000.18000.18000.18000.1800-
Jun 07, 20240.19000.19000.18000.18000.180046,000
Jun 06, 20240.19000.19000.19000.19000.1900145,700
Jun 05, 20240.19000.19000.19000.19000.190034,500
Jun 04, 20240.18000.19000.18000.19000.19008,500
Jun 03, 20240.19000.19000.18000.18000.180091,000
May 31, 20240.19000.19000.19000.19000.190039,500
May 30, 20240.19000.19000.18000.18000.180062,500
May 29, 20240.18000.19000.18000.19000.190072,500
May 28, 20240.20000.20000.19000.19000.190078,400
May 27, 20240.22000.22000.22000.22000.22005,000
May 24, 20240.20000.22000.20000.22000.220053,500
May 23, 20240.23000.23000.20000.20000.2000153,200
May 22, 20240.21000.23000.21000.21000.2100125,300
May 21, 20240.19000.22000.19000.22000.220086,600
May 17, 20240.17000.18000.17000.18000.180052,000
May 16, 20240.17000.17000.17000.17000.170030,000
May 15, 20240.17000.17000.16000.16000.160023,000
May 14, 20240.14000.16000.14000.16000.1600376,500
May 13, 20240.14000.14000.14000.14000.140075,000
May 10, 20240.14000.14000.14000.14000.140042,500
May 09, 20240.14000.14000.14000.14000.140078,500
May 08, 20240.14000.14000.14000.14000.1400154,000
May 07, 20240.14000.14000.14000.14000.14006,000
May 06, 20240.14000.14000.14000.14000.140095,300
May 03, 20240.15000.16000.15000.15000.1500113,000
May 02, 20240.14000.14000.14000.14000.14001,400
May 01, 20240.15000.15000.15000.15000.15001,000
Apr 30, 20240.15000.15000.15000.15000.1500-
Apr 29, 20240.15000.15000.15000.15000.1500-
Apr 26, 20240.15000.15000.15000.15000.15006,700
Apr 25, 20240.16000.16000.15000.15000.150016,500
Apr 24, 20240.17000.17000.17000.17000.17001,000
Apr 23, 20240.15000.17000.15000.17000.170037,100
Apr 22, 20240.18000.18000.16000.16000.1600214,000
Apr 19, 20240.17000.17000.17000.17000.170017,500
Apr 18, 20240.16000.17000.16000.17000.170033,500
Apr 17, 20240.17000.17000.17000.17000.170010,000
Apr 16, 20240.17000.17000.17000.17000.17001,000
Apr 15, 20240.15000.17000.15000.16000.160073,400
Apr 12, 20240.15000.16000.15000.16000.160022,600
Apr 11, 20240.16000.16000.16000.16000.160014,000
Apr 10, 20240.16000.16000.16000.16000.16007,000
Apr 09, 20240.16000.16000.16000.16000.1600-
Apr 08, 20240.14000.16000.14000.16000.1600117,100
Apr 05, 20240.14000.14000.14000.14000.140033,000
Apr 04, 20240.14000.14000.14000.14000.140062,200
Apr 03, 20240.14000.14000.13000.13000.130091,500
Apr 02, 20240.13000.13000.13000.13000.130036,500
Apr 01, 20240.14000.14000.12000.12000.120032,800
Mar 28, 20240.14000.14000.14000.14000.14005,000
Mar 27, 20240.13000.13000.13000.13000.1300-
Mar 26, 20240.13000.13000.12000.13000.1300181,900
Mar 25, 20240.13000.13000.12000.12000.120046,000
Mar 22, 20240.13000.13000.13000.13000.13003,000
Mar 21, 20240.13000.13000.13000.13000.1300-
Mar 20, 20240.12000.13000.12000.13000.130020,600
Mar 19, 20240.12000.13000.12000.13000.1300353,500
Mar 18, 20240.12000.12000.12000.12000.1200127,100
Mar 15, 20240.12000.12000.12000.12000.1200-
Mar 14, 20240.12000.12000.12000.12000.12002,000
Mar 13, 20240.12000.12000.12000.12000.12009,300
Mar 12, 20240.13000.13000.13000.13000.13003,400
Mar 11, 20240.12000.13000.12000.13000.130046,500
Mar 08, 20240.13000.13000.12000.12000.120084,000
Mar 07, 20240.13000.13000.13000.13000.1300134,400
Mar 06, 20240.13000.13000.13000.13000.130033,000
Mar 05, 20240.13000.13000.13000.13000.1300101,500
Mar 04, 20240.13000.13000.12000.12000.120029,500
Mar 01, 20240.12000.12000.12000.12000.12002,100
Feb 29, 20240.12000.12000.12000.12000.120012,500
Feb 28, 20240.13000.13000.12000.12000.120020,000
Feb 27, 20240.12000.12000.12000.12000.1200100,000
Feb 26, 20240.13000.13000.12000.12000.120059,500
Feb 23, 20240.13000.13000.13000.13000.1300-
Feb 22, 20240.13000.13000.13000.13000.130019,000
Feb 21, 20240.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...