Canada markets open in 4 hours 48 minutes

Enduro Metals Corporation (ENDMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0930+0.0052 (+5.92%)
At close: 03:46PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.09500.09500.09300.09300.093066,000
Oct 04, 20220.09060.09060.08780.08780.08784,400
Oct 03, 20220.09660.09660.09040.09040.090417,400
Sept 30, 20220.09050.09050.09050.09050.0905-
Sept 29, 20220.09050.09050.09050.09050.0905-
Sept 28, 20220.09150.09150.09020.09050.090510,200
Sept 27, 20220.09010.09020.08100.09020.090252,300
Sept 26, 20220.10000.10000.09590.09590.095938,400
Sept 23, 20220.10000.10000.10000.10000.100022,000
Sept 22, 20220.11000.11000.10620.10620.106212,400
Sept 21, 20220.11800.11800.11800.11800.1180-
Sept 20, 20220.11020.11800.11020.11800.11809,200
Sept 19, 20220.10730.10730.10730.10730.1073500
Sept 16, 20220.10400.11490.10400.11490.11494,700
Sept 15, 20220.11580.11580.11030.11030.110335,000
Sept 14, 20220.11670.11670.11310.11310.113128,000
Sept 13, 20220.12020.12020.12000.12000.120040,500
Sept 12, 20220.12480.12480.12480.12480.1248-
Sept 09, 20220.12000.12480.12000.12480.124830,000
Sept 08, 20220.12400.12400.12010.12110.12113,500
Sept 07, 20220.11010.11010.11010.11010.110187,500
Sept 06, 20220.12500.12530.12500.12530.125320,000
Sept 02, 20220.12110.12110.12110.12110.1211-
Sept 01, 20220.12110.12110.12110.12110.121120,000
Aug 31, 20220.12460.13000.12460.13000.130023,500
Aug 30, 20220.13240.13240.13240.13240.13245,000
Aug 29, 20220.13700.14000.13700.14000.140023,900
Aug 26, 20220.12920.13000.12920.13000.13007,000
Aug 25, 20220.13000.13750.12500.13750.137515,000
Aug 24, 20220.13240.13240.13240.13240.1324-
Aug 23, 20220.13240.13240.13240.13240.1324400
Aug 22, 20220.13500.13500.13500.13500.1350-
Aug 19, 20220.14490.14490.13500.13500.13501,500
Aug 18, 20220.13430.13430.13430.13430.1343-
Aug 17, 20220.13430.13430.13430.13430.1343-
Aug 16, 20220.13660.13660.13430.13430.13435,000
Aug 15, 20220.12710.13400.12710.13400.134011,300
Aug 12, 20220.15400.15400.12000.13000.1300878,800
Aug 11, 20220.17700.17700.16000.16000.16009,100
Aug 10, 20220.13900.16000.13900.16000.160020,700
Aug 09, 20220.15010.15010.14900.14900.149056,500
Aug 08, 20220.14520.15100.14520.15000.150089,500
Aug 05, 20220.14980.14980.14980.14980.14985,000
Aug 04, 20220.14470.14470.14260.14260.14268,600
Aug 03, 20220.14520.14520.14520.14520.14525,000
Aug 02, 20220.14780.14780.14780.14780.14781,000
Aug 01, 20220.13450.13450.13450.13450.13451,500
Jul 29, 20220.13800.13800.13800.13800.1380-
Jul 28, 20220.13800.13800.13800.13800.1380-
Jul 27, 20220.13800.13800.13800.13800.13809,000
Jul 26, 20220.13800.13800.13800.13800.1380-
Jul 25, 20220.13240.14420.13240.13800.13805,400
Jul 22, 20220.13090.13300.13020.13250.132521,200
Jul 21, 20220.13200.13200.12510.12570.12571,500
Jul 20, 20220.13000.13000.12890.12890.12896,900
Jul 19, 20220.13000.13000.13000.13000.130023,300
Jul 18, 20220.13000.13000.12810.13000.130033,100
Jul 15, 20220.13000.13000.12870.13000.130057,100
Jul 14, 20220.13340.13340.12830.13000.130018,500
Jul 13, 20220.14830.14830.13350.13500.13506,900
Jul 12, 20220.16000.16000.16000.16000.1600-
Jul 11, 20220.15050.16000.15050.16000.160060,000
Jul 08, 20220.15580.15580.15580.15580.1558-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...