ENDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-2.26%	3,900
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-3.82%	2,150
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-1.82%	100
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-2.34%	3,000
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-0.84%	10,040
Apr 20, 2026	0.39	0.39	0.36	0.36	0.36	-0.33%	7,700
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	-3.21%	36,004
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-0.59%	560
Apr 15, 2026	0.41	0.41	0.36	0.37	0.37	-0.67%	8,440
Apr 14, 2026	0.37	0.39	0.37	0.38	0.38	2.26%	34,660
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	1.52%	501
Apr 9, 2026	0.37	0.37	0.36	0.36	0.36	-3.77%	2,600
Apr 8, 2026	0.38	0.38	0.38	0.38	0.38	5.44%	100
Apr 7, 2026	0.35	0.36	0.35	0.36	0.36	-0.89%	25,050
Apr 6, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	1,000
Apr 2, 2026	0.36	0.36	0.35	0.35	0.35	-10.38%	3,900
Mar 31, 2026	0.37	0.40	0.37	0.40	0.40	16.18%	8,020
Mar 30, 2026	0.36	0.36	0.33	0.34	0.34	-5.32%	65,590
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