Canada Markets close in 1 hr 35 mins

Enduro Metals Corporation (ENDMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0900-0.0048 (-5.06%)
As of 01:05PM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.09200.09200.09000.09000.090035,360
Feb 01, 20230.09480.09480.09480.09480.0948-
Jan 31, 20230.10120.10120.08570.09480.0948508,700
Jan 30, 20230.10120.10120.10120.10120.1012-
Jan 27, 20230.10120.10120.10120.10120.10121,000
Jan 26, 20230.10240.10450.10120.10120.101221,100
Jan 25, 20230.10240.10240.10240.10240.102412,100
Jan 24, 20230.10220.10220.10220.10220.102214,000
Jan 23, 20230.09630.09630.09630.09630.0963-
Jan 20, 20230.09630.09630.09630.09630.096319,400
Jan 19, 20230.10100.10100.09590.09600.096014,400
Jan 18, 20230.11000.11000.11000.11000.1100-
Jan 17, 20230.11000.11000.11000.11000.11002,000
Jan 13, 20230.13140.13140.12950.12950.12951,000
Jan 12, 20230.11940.12690.11140.12650.1265103,000
Jan 11, 20230.12000.12430.12000.12430.1243116,000
Jan 10, 20230.11000.12000.11000.12000.12009,400
Jan 09, 20230.12480.12480.10380.10590.105954,000
Jan 06, 20230.08860.09480.08860.09480.094818,000
Jan 05, 20230.09930.09930.09930.09930.09932,000
Jan 04, 20230.09840.09840.08770.08770.087715,500
Jan 03, 20230.08800.08960.08800.08960.089618,000
Dec 30, 20220.08570.08570.08570.08570.08571,000
Dec 29, 20220.08470.08470.08470.08470.084723,400
Dec 28, 20220.08900.08900.08900.08900.0890500
Dec 27, 20220.08990.08990.08990.08990.0899-
Dec 23, 20220.08990.08990.08990.08990.0899-
Dec 22, 20220.08990.08990.08990.08990.08994,000
Dec 21, 20220.08330.08560.08330.08560.08568,500
Dec 20, 20220.08930.08930.08930.08930.08931,000
Dec 19, 20220.08780.08780.08780.08780.08781,000
Dec 16, 20220.08880.08880.08880.08880.0888-
Dec 15, 20220.08880.08880.08880.08880.088858,500
Dec 14, 20220.08350.08350.08350.08350.083510,000
Dec 13, 20220.08750.08750.08330.08330.083353,000
Dec 12, 20220.08520.08930.08520.08800.088033,400
Dec 09, 20220.09300.09300.09300.09300.09302,100
Dec 08, 20220.09300.09300.09300.09300.0930-
Dec 07, 20220.10000.10000.09300.09300.093010,500
Dec 06, 20220.10000.10000.10000.10000.10001,000
Dec 05, 20220.10100.10100.10100.10100.101026,000
Dec 02, 20220.10200.10200.10200.10200.1020-
Dec 01, 20220.09600.10200.09600.10200.102018,000
Nov 30, 20220.09430.09430.09300.09300.09305,300
Nov 29, 20220.09410.09410.09410.09410.09413,200
Nov 28, 20220.09760.09760.09760.09760.0976-
Nov 25, 20220.09760.09760.09760.09760.09761,500
Nov 23, 20220.10940.10940.10940.10940.1094-
Nov 22, 20220.10940.10940.10940.10940.10942,400
Nov 21, 20220.10200.10200.10200.10200.1020-
Nov 18, 20220.11510.11510.09620.10200.1020154,000
Nov 17, 20220.13000.13000.13000.13000.130021,000
Nov 16, 20220.12900.12900.12900.12900.1290-
Nov 15, 20220.12900.12900.12900.12900.1290500
Nov 14, 20220.12940.12940.12940.12940.1294-
Nov 11, 20220.12940.12940.12940.12940.1294500
Nov 10, 20220.11000.11000.11000.11000.1100-
Nov 09, 20220.11000.11000.11000.11000.1100-
Nov 08, 20220.11000.11000.11000.11000.110027,500
Nov 07, 20220.10490.11230.10490.11230.11233,200
Nov 04, 20220.08840.08840.08840.08840.08848,500
Nov 03, 20220.08390.08840.08390.08840.08842,000
Nov 02, 20220.09720.09720.09000.09000.090012,500
Nov 01, 20220.10000.10000.10000.10000.100049,000
Oct 31, 20220.09500.09500.09500.09500.0950-
Oct 28, 20220.09500.09500.09500.09500.0950-
Oct 27, 20220.09500.09500.09500.09500.0950500
Oct 26, 20220.09820.09820.09820.09820.098237,500
Oct 25, 20220.09500.09500.09500.09500.0950-
Oct 24, 20220.09500.09500.09500.09500.0950-
Oct 21, 20220.09500.09500.09500.09500.0950-
Oct 20, 20220.09760.09760.09500.09500.095020,300
Oct 19, 20220.09500.09500.09500.09500.0950-
Oct 18, 20220.09500.09500.09500.09500.09501,000
Oct 17, 20220.09700.09700.09700.09700.09705,800
Oct 14, 20220.09640.09640.09640.09640.0964-
Oct 13, 20220.09640.09640.09640.09640.0964-
Oct 12, 20220.09640.09640.09640.09640.0964-
Oct 11, 20220.09640.09640.09640.09640.0964-
Oct 10, 20220.09640.09640.09640.09640.0964-
Oct 07, 20220.09640.09640.09640.09640.09645,000
Oct 06, 20220.09300.09300.09300.09300.0930-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...