Enduro Metals Corporation (ENDR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3150

+0.0250

(+8.62%)

At close: 09:30AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	2,500
Apr 22, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	7,500
Apr 19, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	11,000
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 17, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	10,300
Apr 16, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	82,700
Apr 15, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	68,900
Apr 12, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	38,100
Apr 11, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	12,000
Apr 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 09, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	30,600
Apr 08, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	19,000
Apr 05, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	12,300
Apr 04, 2024	0.3400	0.3450	0.3300	0.3300	0.3300	28,000
Apr 03, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	60,800
Apr 02, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	44,700
Apr 01, 2024	0.2750	0.2900	0.2600	0.2750	0.2750	133,000
Mar 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 25, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	16,100
Mar 22, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	18,000
Mar 21, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	8,000
Mar 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Mar 19, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 18, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 15, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 14, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,500
Mar 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Mar 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	7,500
Mar 11, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	17,500
Mar 08, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	26,500
Mar 07, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	16,800
Mar 06, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	27,800
Mar 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	32,400
Mar 04, 2024	0.2450	0.2450	0.2350	0.2350	0.2350	40,500
Mar 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,200
Feb 29, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 28, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	29,700
Feb 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,600
Feb 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	40,000
Feb 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	20,300
Feb 20, 2024	0.2700	0.2700	0.2550	0.2600	0.2600	57,200
Feb 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	17,700
Feb 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	4,000
Feb 14, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	27,600
Feb 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	22,000
Feb 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Feb 09, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,700
Feb 08, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,000
Feb 07, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Feb 06, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	3,000
Feb 05, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	51,500
Feb 02, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Feb 01, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	51,000
Jan 31, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	16,500
Jan 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Jan 29, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	11,000
Jan 26, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	9,400
Jan 25, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	10,500
Jan 24, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	6,500
Jan 23, 2024	0.2900	0.3050	0.2900	0.3050	0.3050	27,700
Jan 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jan 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	13,700
Jan 18, 2024	0.2800	0.2800	0.2500	0.2650	0.2650	35,400
Jan 17, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	10,400
Jan 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,100
Jan 15, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	12,500
Jan 12, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	46,000
Jan 11, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	57,000
Jan 10, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	15,200
Jan 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 08, 2024	0.3250	0.3350	0.3250	0.3300	0.3300	13,400
Jan 05, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	19,800
Jan 04, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	8,500
Jan 03, 2024	0.3350	0.3350	0.3200	0.3300	0.3300	76,500
Jan 02, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	4,700
Dec 29, 2023	0.3200	0.3550	0.3200	0.3550	0.3550	76,700
Dec 28, 2023	0.3400	0.3400	0.3250	0.3400	0.3400	4,500
Dec 27, 2023	0.3700	0.3800	0.3150	0.3150	0.3150	115,900
Dec 22, 2023	0.3200	0.3900	0.3200	0.3800	0.3800	50,200
Dec 22, 2023	1:10 Stock Split
Dec 21, 2023	0.4000	0.4000	0.3500	0.3500	0.3500	222,720
Dec 20, 2023	0.4000	0.4000	0.3500	0.3500	0.3500	18,440
Dec 19, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	38,900
Dec 18, 2023	0.4000	0.4000	0.3500	0.3500	0.3500	31,700
Dec 15, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	25,600
Dec 14, 2023	0.4000	0.4000	0.3500	0.4000	0.4000	94,310
Dec 13, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	6,300
Dec 12, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	11,000
Dec 11, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	16,800
Dec 08, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	16,000
Dec 07, 2023	0.4500	0.5000	0.4500	0.5000	0.5000	1,650
Dec 06, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,580
Dec 05, 2023	0.5000	0.5000	0.4500	0.4500	0.4500	3,500
Dec 04, 2023	0.5000	0.5000	0.4500	0.5000	0.5000	17,600
Dec 01, 2023	0.4000	0.5000	0.4000	0.5000	0.5000	69,000
Nov 30, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7310-0.0010(-0.14%)

CRUDE OIL83.44+0.08(+0.10%)

Bitcoin CAD91,153.81+505.66(+0.56%)

Enduro Metals Corporation (ENDR.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7310
-0.0010(-0.14%)

CRUDE OIL
83.44
+0.08(+0.10%)

Bitcoin CAD
91,153.81
+505.66(+0.56%)