ENDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	2.60%	350
Mar 25, 2026	0.33	0.35	0.33	0.35	0.35	7.46%	4,239
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	0.52%	1,500
Mar 20, 2026	0.32	0.32	0.32	0.32	0.32	2.53%	250
Mar 19, 2026	0.30	0.33	0.30	0.32	0.32	-4.82%	96,200
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-12.08%	400
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-1.20%	250
Mar 16, 2026	0.34	0.38	0.34	0.38	0.38	14.81%	17,000
Mar 13, 2026	0.38	0.38	0.33	0.33	0.33	-8.27%	27,520
Mar 12, 2026	0.37	0.38	0.36	0.36	0.36	-11.01%	133,741
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	-1.73%	58,990
Mar 10, 2026	0.44	0.44	0.42	0.42	0.42	-3.49%	53,434
Mar 9, 2026	0.41	0.43	0.41	0.43	0.43	-4.38%	62,500
Mar 5, 2026	0.42	0.45	0.42	0.45	0.45	2.53%	20,050
Mar 4, 2026	0.43	0.46	0.43	0.44	0.44	2.12%	17,700
Mar 3, 2026	0.40	0.43	0.40	0.43	0.43	-7.09%	40,820
Mar 2, 2026	0.49	0.49	0.46	0.46	0.46	3.56%	13,810
Feb 27, 2026	0.45	0.46	0.45	0.45	0.45	-0.76%	12,255
Feb 26, 2026	0.47	0.47	0.45	0.45	0.45	-5.05%	41,181
Feb 25, 2026	0.48	0.48	0.47	0.47	0.47	1.28%	6,433
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	1.39%	4,433
Feb 23, 2026	0.47	0.47	0.46	0.46	0.46	-6.35%	1,429
Feb 20, 2026	0.47	0.50	0.44	0.49	0.49	-7.94%	558,206
Feb 19, 2026	0.50	0.55	0.47	0.54	0.54	11.71%	103,565
Feb 18, 2026	0.47	0.51	0.46	0.48	0.48	4.97%	114,923
Feb 17, 2026	0.43	0.46	0.43	0.46	0.46	7.31%	9,300
Feb 13, 2026	0.44	0.44	0.40	0.43	0.43	-6.77%	141,090
Feb 12, 2026	0.51	0.51	0.45	0.46	0.46	-16.31%	17,212
Feb 11, 2026	0.57	0.57	0.55	0.55	0.55	-5.53%	31,685
Feb 10, 2026	0.52	0.58	0.52	0.58	0.58	13.56%	54,165
Feb 9, 2026	0.51	0.54	0.47	0.51	0.51	1.82%	140,028
Feb 6, 2026	0.50	0.50	0.49	0.50	0.50	-5.15%	138,350
Feb 5, 2026	0.57	0.57	0.53	0.53	0.53	-8.73%	28,023
Feb 4, 2026	0.65	0.65	0.58	0.58	0.58	-6.75%	61,302
Feb 3, 2026	0.55	0.63	0.55	0.62	0.62	14.91%	32,454
Feb 2, 2026	0.47	0.55	0.47	0.54	0.54	24.52%	20,889
Jan 30, 2026	0.49	0.49	0.42	0.43	0.43	-17.02%	113,331
Jan 29, 2026	0.57	0.57	0.47	0.52	0.52	-5.19%	118,057
Jan 28, 2026	0.55	0.55	0.46	0.55	0.55	1.86%	152,951
Jan 27, 2026	0.53	0.54	0.50	0.54	0.54	3.65%	87,051
Jan 26, 2026	0.47	0.56	0.46	0.52	0.52	17.70%	206,094
Jan 22, 2026	0.46	0.46	0.44	0.44	0.44	-2.30%	7,000
Jan 21, 2026	0.43	0.45	0.40	0.45	0.45	10.10%	87,430
Jan 20, 2026	0.42	0.49	0.39	0.41	0.41	46.68%	164,354
Jan 15, 2026	0.28	0.28	0.27	0.28	0.28	1.97%	94,922
Jan 13, 2026	0.28	0.28	0.27	0.27	0.27	0.70%	4,536
Jan 12, 2026	0.29	0.29	0.27	0.27	0.27	-2.61%	6,988
Jan 9, 2026	0.25	0.28	0.25	0.28	0.28	12.00%	152,600
Jan 8, 2026	0.25	0.25	0.25	0.25	0.25	-	23,011
Jan 7, 2026	0.26	0.26	0.25	0.25	0.25	-5.30%	56,760