ENDMF - Enduro Metals Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.06000.06000.06000.06000.06002,900
Jun 01, 20230.06650.06650.06650.06650.0665-
May 31, 20230.06650.06650.06650.06650.0665-
May 30, 20230.06650.06650.06650.06650.0665-
May 26, 20230.06650.06650.06650.06650.06653,100
May 25, 20230.05990.05990.05990.05990.0599-
May 24, 20230.06900.06900.05990.05990.05999,100
May 23, 20230.06000.06000.06000.06000.0600200
May 22, 20230.06400.06400.06000.06000.060058,000
May 19, 20230.05820.05820.05820.05820.0582-
May 18, 20230.06000.06000.05820.05820.058215,000
May 17, 20230.06750.06750.06750.06750.06753,300
May 16, 20230.06380.06380.06380.06380.06384,800
May 15, 20230.06430.06430.06430.06430.0643-
May 12, 20230.06430.06430.06430.06430.0643400
May 11, 20230.06610.06610.06610.06610.0661-
May 10, 20230.06610.06610.06610.06610.06616,000
May 09, 20230.07200.07200.07200.07200.07202,000
May 08, 20230.06690.06690.06690.06690.0669-
May 05, 20230.06690.06690.06690.06690.066910,000
May 04, 20230.06690.06690.06690.06690.0669-
May 03, 20230.06690.06690.06690.06690.06693,400
May 02, 20230.06700.06700.06170.06170.061732,000
May 01, 20230.06740.06740.06740.06740.06741,000
Apr 28, 20230.06550.06550.06550.06550.0655-
Apr 27, 20230.06550.06550.06550.06550.065520,000
Apr 26, 20230.06830.06840.06830.06840.06841,100
Apr 25, 20230.06870.06870.06870.06870.068730,000
Apr 24, 20230.07860.07860.07860.07860.07862,000
Apr 21, 20230.07860.07860.07860.07860.0786-
Apr 20, 20230.07800.07860.07310.07860.078670,000
Apr 19, 20230.08250.08250.08250.08250.08251,500
Apr 18, 20230.08280.08280.07960.08000.080027,300
Apr 17, 20230.06970.06970.06970.06970.0697-
Apr 14, 20230.07500.07500.06970.06970.0697150,000
Apr 13, 20230.08330.08330.07610.07610.076148,100
Apr 12, 20230.07980.08000.07380.08000.080038,200
Apr 11, 20230.05800.07200.05800.07200.072065,500
Apr 10, 20230.07020.07020.07020.07020.0702-
Apr 06, 20230.07020.07020.07020.07020.0702-
Apr 05, 20230.06230.07410.06230.07020.070250,500
Apr 04, 20230.06350.06350.06200.06200.062010,800
Apr 03, 20230.07000.07000.07000.07000.0700-
Mar 31, 20230.07000.07000.07000.07000.0700-
Mar 30, 20230.07000.07000.07000.07000.070013,500
Mar 29, 20230.07430.07430.06940.07000.070014,100
Mar 28, 20230.07750.07750.06920.06920.069256,800
Mar 27, 20230.09000.09000.09000.09000.0900-
Mar 24, 20230.09000.09000.09000.09000.09003,000
Mar 23, 20230.07810.07810.07810.07810.0781-
Mar 22, 20230.07810.07810.07810.07810.0781-
Mar 21, 20230.07590.07810.07590.07810.07816,000
Mar 20, 20230.07680.07680.07410.07410.07416,000
Mar 17, 20230.07910.07910.07910.07910.079115,000
Mar 16, 20230.08260.08260.08260.08260.0826-
Mar 15, 20230.08260.08260.08260.08260.0826-
Mar 14, 20230.08260.08260.08260.08260.082620,000
Mar 13, 20230.07990.07990.07990.07990.0799100
Mar 10, 20230.08260.08260.08260.08260.0826-
Mar 09, 20230.08220.08260.07920.08260.082623,000
Mar 08, 20230.08000.08000.08000.08000.0800-
Mar 07, 20230.08000.08000.08000.08000.0800-
Mar 06, 20230.08010.08010.08000.08000.080067,300
Mar 03, 20230.08010.08010.08010.08010.08014,800
Mar 02, 20230.07900.08890.07900.08450.084528,800
Mar 01, 20230.08340.08340.08340.08340.0834-
Feb 28, 20230.08340.08340.08340.08340.0834500
Feb 27, 20230.08040.08040.08040.08040.0804-
Feb 24, 20230.08040.08040.08040.08040.0804-
Feb 23, 20230.08040.08040.08040.08040.08041,000
Feb 22, 20230.08500.08710.08500.08710.087120,200
Feb 21, 20230.08500.08670.08500.08670.086720,000
Feb 17, 20230.08710.08710.08710.08710.08713,000
Feb 16, 20230.08470.08660.08470.08660.0866600
Feb 15, 20230.08820.08820.08600.08600.086020,000
Feb 14, 20230.08900.08980.08900.08980.089865,000
Feb 13, 20230.08990.08990.08990.08990.0899-
Feb 10, 20230.08990.08990.08990.08990.08992,000
Feb 09, 20230.08490.08490.08490.08490.0849-
Feb 08, 20230.08800.08800.08490.08490.084950,100
Feb 07, 20230.08500.08500.08500.08500.0850500
Feb 06, 20230.09000.09000.09000.09000.090010,000
Feb 03, 20230.08510.08510.08510.08510.08511,700
Feb 02, 20230.09200.09200.09000.09000.090035,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...