Canada markets open in 6 hours 33 minutes

Enduro Metals Corporation (ENDMF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.17000.0000 (0.00%)
At close: 03:51PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.15630.15630.15630.15630.1563-
Jul 11, 20240.15630.15630.15630.15630.1563-
Jul 10, 20240.15630.15630.15630.15630.1563-
Jul 09, 20240.15630.15630.15630.15630.1563-
Jul 08, 20240.15630.15630.15630.15630.15631,900
Jul 05, 20240.17000.17000.17000.17000.17001,000
Jul 03, 20240.17000.17000.17000.17000.1700-
Jul 02, 20240.17000.17000.17000.17000.1700-
Jul 01, 20240.17000.18560.17000.17000.170033,500
Jun 28, 20240.19180.19180.19180.19180.1918100
Jun 27, 20240.19290.19290.19290.19290.1929-
Jun 26, 20240.19290.19290.19290.19290.19291,000
Jun 25, 20240.20240.20240.20240.20240.20241,200
Jun 24, 20240.17560.17560.17560.17560.1756-
Jun 21, 20240.18720.25710.16670.17560.1756100,700
Jun 20, 20240.18310.18310.18310.18310.1831-
Jun 18, 20240.18310.18310.18310.18310.1831500
Jun 17, 20240.21000.21000.21000.21000.2100-
Jun 14, 20240.21000.21000.21000.21000.2100-
Jun 13, 20240.21000.21000.21000.21000.2100-
Jun 12, 20240.21000.21000.21000.21000.2100-
Jun 11, 20240.21000.21000.21000.21000.21002,200
Jun 10, 20240.23040.23040.23040.23040.2304-
Jun 07, 20240.23040.23040.23040.23040.2304-
Jun 06, 20240.23040.23040.23040.23040.2304-
Jun 05, 20240.23040.23040.23040.23040.2304-
Jun 04, 20240.23040.23040.23040.23040.23041,000
Jun 03, 20240.23040.23040.23040.23040.2304-
May 31, 20240.23040.23040.23040.23040.23042,500
May 30, 20240.25350.25350.25350.25350.2535100
May 29, 20240.25350.25350.25350.25350.2535600
May 28, 20240.25350.25350.25350.25350.2535-
May 24, 20240.25350.25350.25350.25350.253525,200
May 23, 20240.26890.26890.26890.26890.2689-
May 22, 20240.26890.26890.26890.26890.2689-
May 21, 20240.26890.26890.26890.26890.26892,000
May 20, 20240.22000.22000.22000.22000.2200-
May 17, 20240.22000.22000.22000.22000.2200-
May 16, 20240.21500.22000.21500.22000.22004,500
May 15, 20240.22190.22190.22190.22190.2219-
May 14, 20240.22190.22190.22190.22190.2219300
May 13, 20240.22190.22190.22190.22190.22191,500
May 10, 20240.22190.22190.22190.22190.2219-
May 09, 20240.20630.22330.20630.22190.221918,100
May 08, 20240.21140.21140.21140.21140.2114500
May 07, 20240.21140.21140.21140.21140.21142,000
May 06, 20240.20200.20200.20200.20200.20207,200
May 03, 20240.20890.20890.20890.20890.2089-
May 02, 20240.20890.20890.20890.20890.2089-
May 01, 20240.20890.20890.20890.20890.2089200
Apr 30, 20240.20650.21300.19410.19410.194118,200
Apr 29, 20240.19620.20330.19620.20330.20334,100
Apr 26, 20240.21890.21890.21890.21890.2189500
Apr 25, 20240.21890.21890.21890.21890.2189600
Apr 24, 20240.21890.21890.21890.21890.21891,500
Apr 23, 20240.19100.23000.19100.23000.23002,500
Apr 22, 20240.23920.23920.23920.23920.23922,100
Apr 19, 20240.22690.22690.22690.22690.22697,000
Apr 18, 20240.22690.22690.22690.22690.2269-
Apr 17, 20240.22690.22690.22690.22690.2269-
Apr 16, 20240.22690.22690.22690.22690.2269100
Apr 15, 20240.25490.25490.25490.25490.2549-
Apr 12, 20240.25490.25490.25490.25490.2549-
Apr 11, 20240.25490.25490.25490.25490.25491,000
Apr 10, 20240.26430.26430.26430.26430.26431,200
Apr 09, 20240.25860.25860.25860.25860.25861,500
Apr 08, 20240.25860.25860.25860.25860.2586300
Apr 05, 20240.24690.24690.24680.24680.24681,400
Apr 04, 20240.18880.18880.18880.18880.1888-
Apr 03, 20240.18880.18880.18880.18880.1888-
Apr 02, 20240.18880.18880.18880.18880.1888-
Apr 01, 20240.18800.18880.18800.18880.188820,400
Mar 28, 20240.18880.18880.18880.18880.1888-
Mar 27, 20240.18880.18880.18880.18880.1888-
Mar 26, 20240.18880.18880.18880.18880.1888-
Mar 25, 20240.18880.18880.18880.18880.1888-
Mar 22, 20240.18880.18880.18880.18880.1888-
Mar 21, 20240.18880.18880.18880.18880.1888-
Mar 20, 20240.18880.18880.18880.18880.1888-
Mar 19, 20240.18880.18880.18880.18880.1888-
Mar 18, 20240.18880.18880.18880.18880.1888-
Mar 15, 20240.18880.18880.18880.18880.1888-
Mar 14, 20240.19660.19660.18880.18880.18885,000
Mar 13, 20240.20250.20250.20250.20250.2025-
Mar 12, 20240.20250.20250.20250.20250.2025-
Mar 11, 20240.20250.20250.20250.20250.20251,500
Mar 08, 20240.20250.20250.20250.20250.2025-
Mar 07, 20240.20250.20250.20250.20250.20251,100
Mar 06, 20240.19000.19000.19000.19000.190014,600
Mar 05, 20240.18950.18950.18150.18150.18159,000
Mar 04, 20240.18050.18050.18050.18050.1805-
Mar 01, 20240.18050.18050.18050.18050.18051,000
Feb 29, 20240.17800.17800.17800.17800.1780-
Feb 28, 20240.17800.17800.17800.17800.17802,000
Feb 27, 20240.20740.20740.20740.20740.2074-
Feb 26, 20240.20740.20740.20740.20740.2074-
Feb 23, 20240.20740.20740.20740.20740.2074-
Feb 22, 20240.20740.20740.20740.20740.2074-
Feb 21, 20240.20740.20740.20740.20740.2074-
Feb 20, 20240.20740.20740.20740.20740.2074-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...