Canada Markets closed

Endurance Gold Corporation (EDG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4100+0.0300 (+7.89%)
At close: 03:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.38000.42000.38000.41000.4100338,900
Jun 29, 20220.36000.38000.36000.38000.380088,900
Jun 28, 20220.35000.35000.35000.35000.350074,500
Jun 27, 20220.36000.36000.33000.33000.330021,600
Jun 24, 20220.34000.34000.34000.34000.34008,800
Jun 23, 20220.34000.34000.34000.34000.340061,000
Jun 22, 20220.36000.36000.34000.35000.3500140,800
Jun 21, 20220.36000.36000.35000.35000.350071,500
Jun 20, 20220.35000.35000.35000.35000.350081,500
Jun 17, 20220.36000.36000.35000.36000.360041,000
Jun 16, 20220.35000.35000.35000.35000.3500-
Jun 15, 20220.34000.35000.34000.35000.350038,500
Jun 14, 20220.33000.34000.32000.32000.3200185,500
Jun 13, 20220.35000.36000.33000.36000.3600335,300
Jun 10, 20220.38000.40000.38000.40000.400052,500
Jun 09, 20220.41000.41000.41000.41000.4100-
Jun 08, 20220.40000.41000.40000.41000.410016,600
Jun 07, 20220.40000.41000.40000.41000.410017,100
Jun 06, 20220.36000.36000.36000.36000.36001,600
Jun 03, 20220.39000.40000.38000.40000.400036,500
Jun 02, 20220.34000.37000.34000.37000.3700123,200
Jun 01, 20220.33000.33000.33000.33000.330022,500
May 31, 20220.33000.33000.32000.32000.320028,500
May 30, 20220.34000.34000.33000.33000.33007,500
May 27, 20220.33000.33000.33000.33000.330045,500
May 26, 20220.33000.33000.33000.33000.33006,100
May 25, 20220.35000.35000.35000.35000.3500-
May 24, 20220.35000.35000.35000.35000.3500500
May 20, 20220.34000.34000.32000.32000.320011,500
May 19, 20220.35000.35000.35000.35000.35006,500
May 18, 20220.35000.35000.33000.33000.330027,000
May 17, 20220.33000.33000.33000.33000.33004,000
May 16, 20220.30000.30000.30000.30000.3000-
May 13, 20220.32000.32000.30000.30000.300022,200
May 12, 20220.33000.33000.33000.33000.330018,500
May 11, 20220.33000.33000.33000.33000.33009,200
May 10, 20220.35000.37000.33000.33000.330014,300
May 09, 20220.34000.34000.31000.31000.310071,500
May 06, 20220.35000.35000.34000.34000.3400106,600
May 05, 20220.35000.37000.35000.37000.370028,000
May 04, 20220.35000.35000.35000.35000.35001,000
May 03, 20220.36000.36000.34000.36000.360022,700
May 02, 20220.36000.37000.36000.37000.370011,600
Apr 29, 20220.36000.36000.36000.36000.3600100
Apr 28, 20220.36000.36000.36000.36000.3600400
Apr 27, 20220.36000.36000.36000.36000.360011,000
Apr 26, 20220.37000.37000.36000.36000.360020,800
Apr 25, 20220.39000.39000.36000.36000.360044,500
Apr 22, 20220.36000.39000.36000.39000.390033,100
Apr 21, 20220.39000.39000.36000.36000.360086,200
Apr 20, 20220.39000.39000.39000.39000.39002,300
Apr 19, 20220.39000.39000.39000.39000.3900900
Apr 18, 20220.39000.39000.39000.39000.39006,900
Apr 14, 20220.42000.42000.40000.40000.400047,000
Apr 13, 20220.39000.42000.39000.42000.420083,200
Apr 12, 20220.38000.38000.38000.38000.38007,500
Apr 11, 20220.39000.40000.37000.37000.370061,700
Apr 08, 20220.39000.39000.39000.39000.3900100
Apr 07, 20220.39000.39000.39000.39000.390022,600
Apr 06, 20220.37000.37000.37000.37000.370015,300
Apr 05, 20220.40000.41000.40000.41000.410014,000
Apr 04, 20220.40000.40000.40000.40000.400030,500
Apr 01, 20220.39000.39000.39000.39000.3900300
Mar 31, 20220.39000.39000.39000.39000.390016,000
Mar 30, 20220.37000.39000.37000.39000.390033,200
Mar 29, 20220.39000.39000.38000.38000.380016,500
Mar 28, 20220.39000.42000.39000.40000.400039,900
Mar 25, 20220.39000.39000.37000.39000.390034,500
Mar 24, 20220.38000.39000.38000.39000.390020,900
Mar 23, 20220.39000.39000.38000.38000.380043,600
Mar 22, 20220.39000.39000.38000.38000.380022,600
Mar 21, 20220.40000.40000.39000.39000.390041,600
Mar 18, 20220.39000.39000.37000.39000.390020,300
Mar 17, 20220.40000.40000.38000.40000.400028,500
Mar 16, 20220.41000.41000.40000.41000.410019,900
Mar 15, 20220.42000.42000.40000.40000.40003,400
Mar 14, 20220.38000.40000.37000.40000.400080,400
Mar 11, 20220.40000.40000.39000.39000.390010,600
Mar 10, 20220.43000.43000.40000.40000.400012,000
Mar 09, 20220.42000.42000.39000.40000.400046,300
Mar 08, 20220.41000.43000.39000.43000.4300138,600
Mar 07, 20220.38000.40000.38000.39000.390096,200
Mar 04, 20220.37000.37000.37000.37000.370011,900
Mar 03, 20220.37000.37000.37000.37000.3700-
Mar 02, 20220.37000.38000.37000.37000.370025,000
Mar 01, 20220.38000.38000.38000.38000.380055,200
Feb 28, 20220.40000.40000.40000.40000.400035,000
Feb 25, 20220.40000.40000.40000.40000.4000-
Feb 24, 20220.36000.40000.36000.40000.400032,600
Feb 23, 20220.38000.38000.38000.38000.38003,500
Feb 22, 20220.38000.39000.38000.38000.380017,700
Feb 18, 20220.37000.37000.37000.37000.370053,600
Feb 17, 20220.35000.37000.35000.37000.3700107,200
Feb 16, 20220.37000.37000.35000.35000.3500157,500
Feb 15, 20220.39000.39000.37000.37000.370066,300
Feb 14, 20220.38000.39000.38000.39000.390044,500
Feb 11, 20220.36000.36000.36000.36000.3600-
Feb 10, 20220.37000.37000.36000.36000.360013,100
Feb 09, 20220.39000.39000.39000.39000.390044,500
Feb 08, 20220.37000.37000.36000.36000.360031,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...