Canada markets close in 1 hour 53 minutes

Enduro Metals Corporation (ENDMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1558-0.0042 (-2.62%)
As of 10:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20220.15580.15580.15580.15580.15582,200
Jul 06, 20220.14380.16000.13400.16000.160047,200
Jul 05, 20220.14360.14360.14360.14360.14365,000
Jul 01, 20220.14000.15000.14000.15000.150012,100
Jun 30, 20220.16360.16360.16360.16360.1636-
Jun 29, 20220.16360.16360.16360.16360.1636-
Jun 28, 20220.16360.16360.16360.16360.1636-
Jun 27, 20220.16360.16360.16360.16360.1636-
Jun 24, 20220.15050.16360.15050.16360.163620,200
Jun 23, 20220.15500.16650.15500.16650.16659,900
Jun 22, 20220.16500.16850.16500.16850.16855,500
Jun 21, 20220.16750.16800.16750.16800.168013,500
Jun 17, 20220.15000.16720.15000.16050.160550,100
Jun 16, 20220.15000.15000.14530.14760.147646,400
Jun 15, 20220.15920.15920.15920.15920.15921,800
Jun 14, 20220.16120.16340.16120.16120.1612100,000
Jun 13, 20220.17170.17170.16190.16300.163062,000
Jun 10, 20220.17590.18010.16900.18010.180136,400
Jun 09, 20220.17180.18940.17180.18610.186173,300
Jun 08, 20220.17500.17500.17500.17500.17506,200
Jun 07, 20220.18500.18500.18500.18500.18509,700
Jun 06, 20220.17500.17570.17500.17570.17575,500
Jun 03, 20220.17500.17520.17500.17520.17525,500
Jun 02, 20220.17540.17540.17540.17540.17545,000
Jun 01, 20220.17670.17830.17360.17800.178057,200
May 31, 20220.18000.18430.17670.17670.176711,500
May 27, 20220.18470.18470.18470.18470.1847900
May 26, 20220.17900.18800.17900.17900.179049,500
May 25, 20220.17810.17850.17810.17830.178344,500
May 24, 20220.18940.19250.17860.17860.178670,000
May 23, 20220.18140.18500.17900.17900.179019,700
May 20, 20220.18440.19990.18440.19860.198654,200
May 19, 20220.18110.18110.18110.18110.18114,500
May 18, 20220.18400.18400.18030.18030.180334,000
May 17, 20220.18130.18480.18110.18400.184082,000
May 16, 20220.18530.18640.18000.18640.186419,300
May 13, 20220.18220.19220.17900.18980.189830,100
May 12, 20220.18360.18360.17980.17980.179811,500
May 11, 20220.18930.18930.17000.17000.170086,000
May 10, 20220.17670.18150.17460.17460.174622,500
May 09, 20220.18900.19000.18630.18630.186339,300
May 06, 20220.18570.19500.18570.19500.195012,300
May 05, 20220.19300.19300.18290.18290.1829800
May 04, 20220.19460.19460.18500.18740.187419,500
May 03, 20220.20410.20410.19420.19420.194213,000
May 02, 20220.19160.19970.19000.19970.199745,400
Apr 29, 20220.19530.19530.19530.19530.1953-
Apr 28, 20220.21000.21000.19530.19530.195346,200
Apr 27, 20220.22200.22810.18650.20190.2019166,600
Apr 26, 20220.21480.22450.21480.22450.22455,500
Apr 25, 20220.21950.21950.21950.21950.2195700
Apr 22, 20220.23050.23050.22260.22260.22263,100
Apr 21, 20220.23070.23070.22830.22830.22834,800
Apr 20, 20220.23980.23980.23000.23000.230022,100
Apr 19, 20220.23170.23980.23170.23750.237567,800
Apr 18, 20220.24160.24160.22490.23180.231879,300
Apr 14, 20220.23890.23980.21610.23570.2357240,200
Apr 13, 20220.24000.25000.23660.24080.2408216,500
Apr 12, 20220.22010.23780.22010.23720.2372123,700
Apr 11, 20220.21600.22390.21280.21280.2128127,300
Apr 08, 20220.21070.21470.21000.21470.214716,800
Apr 07, 20220.20090.20840.20000.20760.207627,000
Apr 06, 20220.20000.21010.19940.20300.203026,700
Apr 05, 20220.20380.20380.20300.20300.203010,000
Apr 04, 20220.21000.21820.21000.21650.216564,000
Apr 01, 20220.19650.20000.19650.20000.200018,500
Mar 31, 20220.19000.20000.19000.20000.200010,700
Mar 30, 20220.19520.19520.19080.19080.19086,000
Mar 29, 20220.18640.18980.18090.18090.180931,000
Mar 28, 20220.19000.19170.18520.18620.186278,600
Mar 25, 20220.18000.18750.18000.18750.18753,800
Mar 24, 20220.19500.19500.19000.19200.192032,500
Mar 23, 20220.18260.18260.17200.18000.18003,100
Mar 22, 20220.18020.18020.17770.17770.177726,200
Mar 21, 20220.18000.18000.17780.18000.180015,900
Mar 18, 20220.18210.18700.18100.18110.181132,300
Mar 17, 20220.18250.18600.18110.18110.1811207,500
Mar 16, 20220.17290.18160.17290.18160.181613,000
Mar 15, 20220.17300.17600.17300.17600.176033,200
Mar 14, 20220.17000.17770.17000.17420.17429,300
Mar 11, 20220.17500.18070.17500.17590.175949,200
Mar 10, 20220.18000.18000.17400.17400.174038,100
Mar 09, 20220.18610.18990.16810.17270.1727378,300
Mar 08, 20220.18550.18830.17720.17720.1772129,700
Mar 07, 20220.19000.19000.17770.17770.177780,900
Mar 04, 20220.18610.18610.18610.18610.186113,500
Mar 03, 20220.17560.18530.17560.18530.185314,700
Mar 02, 20220.18020.18240.18000.18000.180035,300
Mar 01, 20220.18240.18240.18240.18240.182410,000
Feb 28, 20220.16710.18230.16710.18050.1805329,400
Feb 25, 20220.18190.18190.16660.16740.1674125,300
Feb 24, 20220.18000.18480.17770.18480.184864,500
Feb 23, 20220.18480.18480.18480.18480.184810,000
Feb 22, 20220.18850.19130.18360.19100.1910158,400
Feb 18, 20220.19020.19020.19020.19020.19029,000
Feb 17, 20220.18960.18980.18420.18760.187632,700
Feb 16, 20220.18520.18520.18520.18520.1852-
Feb 15, 20220.18040.18520.18040.18520.185238,400
Feb 14, 20220.18000.18550.17830.18550.1855110,000
Feb 11, 20220.18480.18630.18080.18080.180879,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...