Canada Markets closed

Endurance Gold Corporation (EDG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600-0.0250 (-8.77%)
At close: 02:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.27000.27000.26000.26000.260024,000
Dec. 02, 20210.28000.28000.28000.28000.2800-
Dec. 01, 20210.28000.28000.28000.28000.2800-
Nov. 30, 20210.30000.30000.28000.28000.280025,600
Nov. 29, 20210.28000.29000.28000.28000.280045,100
Nov. 26, 20210.28000.28000.27000.27000.27009,100
Nov. 25, 20210.31000.31000.31000.31000.3100-
Nov. 24, 20210.31000.31000.31000.31000.31003,300
Nov. 23, 20210.28000.30000.28000.30000.300010,500
Nov. 22, 20210.30000.30000.29000.29000.29004,400
Nov. 19, 20210.31000.31000.31000.31000.31001,500
Nov. 18, 20210.31000.31000.31000.31000.31008,200
Nov. 17, 20210.32000.32000.28000.31000.310046,500
Nov. 16, 20210.30000.30000.30000.30000.30007,500
Nov. 15, 20210.30000.31000.30000.30000.3000103,900
Nov. 12, 20210.30000.30000.30000.30000.30002,000
Nov. 11, 20210.31000.31000.31000.31000.310010,000
Nov. 10, 20210.32000.34000.32000.34000.340050,000
Nov. 09, 20210.32000.32000.32000.32000.32007,000
Nov. 08, 20210.32000.33000.32000.32000.320065,000
Nov. 05, 20210.31000.32000.31000.32000.320029,000
Nov. 04, 20210.31000.31000.31000.31000.310032,500
Nov. 03, 20210.28000.29000.28000.28000.280036,000
Nov. 02, 20210.30000.30000.30000.30000.300020,000
Nov. 01, 20210.29000.30000.29000.30000.300041,500
Oct. 29, 20210.28000.30000.28000.29000.2900126,000
Oct. 28, 20210.26000.28000.26000.28000.2800163,900
Oct. 27, 20210.26000.26000.26000.26000.2600-
Oct. 26, 20210.24000.26000.24000.26000.2600244,400
Oct. 25, 20210.24000.26000.24000.26000.2600150,300
Oct. 22, 20210.25000.25000.24000.24000.24001,600
Oct. 21, 20210.23000.24000.23000.24000.240047,500
Oct. 20, 20210.24000.26000.24000.26000.260083,500
Oct. 19, 20210.24000.24000.23000.23000.230045,600
Oct. 18, 20210.24000.24000.24000.24000.2400-
Oct. 15, 20210.24000.24000.24000.24000.24002,500
Oct. 14, 20210.23000.24000.23000.24000.240077,300
Oct. 13, 20210.22000.23000.22000.22000.220056,100
Oct. 12, 20210.23000.23000.23000.23000.23009,500
Oct. 08, 20210.22000.22000.21000.22000.220025,000
Oct. 07, 20210.21000.21000.21000.21000.21005,200
Oct. 06, 20210.20000.20000.20000.20000.200042,000
Oct. 05, 20210.20000.20000.20000.20000.200010,000
Oct. 04, 20210.20000.20000.20000.20000.20002,500
Oct. 01, 20210.20000.20000.20000.20000.20005,400
Sep. 30, 20210.20000.21000.19000.19000.190011,000
Sep. 29, 20210.22000.22000.20000.20000.200026,200
Sep. 28, 20210.20000.20000.19000.19000.19007,300
Sep. 27, 20210.21000.22000.20000.20000.2000185,100
Sep. 24, 20210.22000.22000.21000.21000.2100221,500
Sep. 23, 20210.21000.21000.21000.21000.210070,900
Sep. 22, 20210.22000.22000.22000.22000.220033,000
Sep. 21, 20210.21000.24000.20000.22000.220078,500
Sep. 20, 20210.21000.21000.20000.20000.2000121,500
Sep. 17, 20210.23000.23000.22000.22000.220037,800
Sep. 16, 20210.22000.22000.22000.22000.22004,600
Sep. 15, 20210.22000.22000.22000.22000.220074,100
Sep. 14, 20210.22000.22000.22000.22000.220031,500
Sep. 13, 20210.24000.24000.22000.22000.220033,000
Sep. 10, 20210.24000.24000.23000.23000.230020,500
Sep. 09, 20210.24000.24000.24000.24000.2400-
Sep. 08, 20210.24000.24000.24000.24000.24005,000
Sep. 07, 20210.26000.26000.26000.26000.260010,000
Sep. 03, 20210.26000.26000.26000.26000.26008,000
Sep. 02, 20210.25000.25000.25000.25000.2500-
Sep. 01, 20210.25000.25000.25000.25000.2500-
Aug. 31, 20210.25000.27000.25000.25000.250014,500
Aug. 30, 20210.24000.24000.24000.24000.240010,000
Aug. 27, 20210.23000.23000.23000.23000.2300-
Aug. 26, 20210.25000.25000.23000.23000.23001,300
Aug. 25, 20210.23000.25000.23000.25000.250030,500
Aug. 24, 20210.24000.24000.23000.23000.230047,000
Aug. 23, 20210.24000.24000.24000.24000.240010,000
Aug. 20, 20210.23000.23000.23000.23000.23002,500
Aug. 19, 20210.23000.23000.23000.23000.2300-
Aug. 18, 20210.23000.23000.23000.23000.23007,000
Aug. 17, 20210.23000.23000.23000.23000.23002,500
Aug. 16, 20210.25000.25000.25000.25000.25005,000
Aug. 13, 20210.23000.23000.23000.23000.23006,000
Aug. 12, 20210.23000.23000.23000.23000.2300-
Aug. 11, 20210.23000.23000.23000.23000.23008,000
Aug. 10, 20210.23000.25000.23000.25000.250012,900
Aug. 09, 20210.23000.23000.23000.23000.23006,500
Aug. 06, 20210.22000.23000.22000.23000.230019,500
Aug. 05, 20210.23000.23000.22000.22000.220019,000
Aug. 04, 20210.23000.23000.23000.23000.230019,500
Aug. 03, 20210.22000.24000.22000.23000.2300150,500
Jul. 30, 20210.25000.25000.25000.25000.250030,000
Jul. 29, 20210.26000.26000.25000.25000.250025,300
Jul. 28, 20210.25000.25000.25000.25000.25008,000
Jul. 27, 20210.25000.25000.25000.25000.250040,000
Jul. 26, 20210.26000.26000.26000.26000.26004,000
Jul. 23, 20210.25000.25000.25000.25000.250096,200
Jul. 22, 20210.25000.26000.25000.25000.2500150,000
Jul. 21, 20210.23000.24000.23000.24000.240060,500
Jul. 20, 20210.23000.23000.22000.23000.230060,300
Jul. 19, 20210.23000.23000.23000.23000.230015,000
Jul. 16, 20210.23000.23000.23000.23000.230021,500
Jul. 15, 20210.25000.25000.23000.23000.2300256,100
Jul. 14, 20210.26000.26000.25000.26000.260052,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...