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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.3800	0.4200	0.3800	0.4100	0.4100	338,900
Jun 29, 2022	0.3600	0.3800	0.3600	0.3800	0.3800	88,900
Jun 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	74,500
Jun 27, 2022	0.3600	0.3600	0.3300	0.3300	0.3300	21,600
Jun 24, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	8,800
Jun 23, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	61,000
Jun 22, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	140,800
Jun 21, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	71,500
Jun 20, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	81,500
Jun 17, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	41,000
Jun 16, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 15, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	38,500
Jun 14, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	185,500
Jun 13, 2022	0.3500	0.3600	0.3300	0.3600	0.3600	335,300
Jun 10, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	52,500
Jun 09, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 08, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	16,600
Jun 07, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	17,100
Jun 06, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	1,600
Jun 03, 2022	0.3900	0.4000	0.3800	0.4000	0.4000	36,500
Jun 02, 2022	0.3400	0.3700	0.3400	0.3700	0.3700	123,200
Jun 01, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	22,500
May 31, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	28,500
May 30, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	7,500
May 27, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	45,500
May 26, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	6,100
May 25, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 24, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	500
May 20, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	11,500
May 19, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	6,500
May 18, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	27,000
May 17, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
May 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 13, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	22,200
May 12, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	18,500
May 11, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	9,200
May 10, 2022	0.3500	0.3700	0.3300	0.3300	0.3300	14,300
May 09, 2022	0.3400	0.3400	0.3100	0.3100	0.3100	71,500
May 06, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	106,600
May 05, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	28,000
May 04, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
May 03, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	22,700
May 02, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	11,600
Apr 29, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	100
Apr 28, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	400
Apr 27, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	11,000
Apr 26, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	20,800
Apr 25, 2022	0.3900	0.3900	0.3600	0.3600	0.3600	44,500
Apr 22, 2022	0.3600	0.3900	0.3600	0.3900	0.3900	33,100
Apr 21, 2022	0.3900	0.3900	0.3600	0.3600	0.3600	86,200
Apr 20, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	2,300
Apr 19, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	900
Apr 18, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	6,900
Apr 14, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	47,000
Apr 13, 2022	0.3900	0.4200	0.3900	0.4200	0.4200	83,200
Apr 12, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	7,500
Apr 11, 2022	0.3900	0.4000	0.3700	0.3700	0.3700	61,700
Apr 08, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	100
Apr 07, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	22,600
Apr 06, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	15,300
Apr 05, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	14,000
Apr 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	30,500
Apr 01, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	300
Mar 31, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	16,000
Mar 30, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	33,200
Mar 29, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	16,500
Mar 28, 2022	0.3900	0.4200	0.3900	0.4000	0.4000	39,900
Mar 25, 2022	0.3900	0.3900	0.3700	0.3900	0.3900	34,500
Mar 24, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	20,900
Mar 23, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	43,600
Mar 22, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	22,600
Mar 21, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	41,600
Mar 18, 2022	0.3900	0.3900	0.3700	0.3900	0.3900	20,300
Mar 17, 2022	0.4000	0.4000	0.3800	0.4000	0.4000	28,500
Mar 16, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	19,900
Mar 15, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	3,400
Mar 14, 2022	0.3800	0.4000	0.3700	0.4000	0.4000	80,400
Mar 11, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	10,600
Mar 10, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	12,000
Mar 09, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	46,300
Mar 08, 2022	0.4100	0.4300	0.3900	0.4300	0.4300	138,600
Mar 07, 2022	0.3800	0.4000	0.3800	0.3900	0.3900	96,200
Mar 04, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	11,900
Mar 03, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 02, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	25,000
Mar 01, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	55,200
Feb 28, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	35,000
Feb 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 24, 2022	0.3600	0.4000	0.3600	0.4000	0.4000	32,600
Feb 23, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	3,500
Feb 22, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	17,700
Feb 18, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	53,600
Feb 17, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	107,200
Feb 16, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	157,500
Feb 15, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	66,300
Feb 14, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	44,500
Feb 11, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 10, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	13,100
Feb 09, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	44,500
Feb 08, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	31,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,653.16-1,403.53(-5.39%)

Endurance Gold Corporation (EDG.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,653.16
-1,403.53(-5.39%)