Canada Markets closed

Enduro Metals Corporation (ENDMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1986+0.0175 (+9.66%)
At close: 03:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 10, 20220.18040.18180.18000.18000.180038,500
Feb 09, 20220.18230.18670.18000.18670.186735,900
Feb 08, 20220.17400.18980.17400.18390.183980,200
Feb 07, 20220.20000.20000.17500.18020.180271,400
Feb 04, 20220.19000.19320.18320.19320.193276,000
Feb 03, 20220.18500.19000.18410.19000.190019,500
Feb 02, 20220.16540.18300.16540.17480.174864,000
Feb 01, 20220.17460.17990.17310.17310.1731111,600
Jan 31, 20220.18250.18960.17640.17640.1764207,500
Jan 28, 20220.17130.17130.17130.17130.171322,000
Jan 27, 20220.17300.17880.17300.17880.178811,000
Jan 26, 20220.17390.17390.17020.17020.17021,800
Jan 25, 20220.18000.18000.18000.18000.180060,000
Jan 24, 20220.17680.17980.17500.17980.179824,500
Jan 21, 20220.18880.19390.18000.18600.186047,500
Jan 20, 20220.19470.19470.19470.19470.1947300
Jan 19, 20220.18810.18810.18720.18720.18725,500
Jan 18, 20220.19000.19000.18240.18240.182491,000
Jan 14, 20220.19880.19880.19880.19880.19882,000
Jan 13, 20220.20000.20000.19600.19600.196060,500
Jan 12, 20220.20700.20700.20700.20700.20701,300
Jan 11, 20220.20290.20290.20000.20000.20002,500
Jan 10, 20220.20340.20340.19580.20290.2029304,800
Jan 07, 20220.17800.18000.17670.18000.180037,500
Jan 06, 20220.18430.18430.17800.17800.17806,200
Jan 05, 20220.18110.18680.18110.18680.186837,500
Jan 04, 20220.18000.18000.17990.17990.1799170,500
Jan 03, 20220.17320.17320.17320.17320.1732-
Dec 31, 20210.18030.18030.17280.17320.173249,500
Dec 30, 20210.18400.18400.18400.18400.1840-
Dec 29, 20210.18370.18400.18370.18400.184018,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...