ENDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.39	0.40	0.39	0.40	0.40	0.68%	17,200
Sep 18, 2026	0.39	0.40	0.39	0.40	0.40	4.26%	17,815
Sep 16, 2026	0.37	0.38	0.37	0.38	0.38	-0.26%	7,040
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	0.10%	1,010
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	0.95%	2,520
Sep 11, 2026	0.39	0.39	0.38	0.38	0.38	-3.32%	16,500
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	-0.59%	3,004
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	-0.18%	5,020
Sep 3, 2026	0.40	0.40	0.39	0.39	0.39	3.23%	7,860
Sep 2, 2026	0.39	0.39	0.37	0.38	0.38	-5.86%	172,220
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	-3.71%	10,233
Aug 27, 2026	0.43	0.43	0.42	0.42	0.42	-4.57%	19,500
Aug 25, 2026	0.43	0.46	0.43	0.44	0.44	0.02%	33,000
Aug 24, 2026	0.43	0.49	0.43	0.44	0.44	1.06%	187,705
Aug 21, 2026	0.43	0.44	0.43	0.44	0.44	-1.38%	5,733
Aug 20, 2026	0.43	0.45	0.40	0.44	0.44	-3.43%	327,005
Aug 19, 2026	0.47	0.47	0.46	0.46	0.46	-0.50%	3,000
Aug 18, 2026	0.45	0.47	0.45	0.46	0.46	2.11%	14,830
Aug 17, 2026	0.45	0.45	0.45	0.45	0.45	-	500
Aug 14, 2026	0.42	0.45	0.40	0.45	0.45	7.14%	104,380
Aug 13, 2026	0.40	0.44	0.39	0.42	0.42	8.08%	297,910
Aug 12, 2026	0.38	0.39	0.38	0.39	0.39	2.01%	14,000
Aug 11, 2026	0.39	0.39	0.38	0.38	0.38	-4.07%	67,350
Aug 10, 2026	0.38	0.40	0.38	0.40	0.40	4.56%	56,700
Aug 7, 2026	0.38	0.40	0.38	0.38	0.38	8.95%	45,194
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	0.62%	1,058
Aug 5, 2026	0.34	0.35	0.34	0.35	0.35	1.69%	2,001
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-2.41%	1,400
Jul 31, 2026	0.34	0.35	0.34	0.35	0.35	-5.26%	13,500
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	5.53%	1,000
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-1.33%	500
Jul 28, 2026	0.37	0.37	0.35	0.35	0.35	-6.05%	60,850
Jul 27, 2026	0.37	0.38	0.37	0.38	0.38	1.81%	23,000
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-	57,000
Jul 23, 2026	0.36	0.37	0.35	0.37	0.37	8.82%	204,821
Jul 22, 2026	0.33	0.35	0.31	0.34	0.34	3.03%	77,000
Jul 21, 2026	0.33	0.33	0.33	0.33	0.33	0.70%	3,204
Jul 20, 2026	0.33	0.34	0.32	0.33	0.33	-6.37%	14,800
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	6,000
Jul 14, 2026	0.36	0.36	0.36	0.36	0.36	1.52%	14,504
Jul 13, 2026	0.35	0.36	0.34	0.35	0.35	2.85%	85,200
Jul 10, 2026	0.34	0.34	0.34	0.34	0.34	-0.02%	77,500
Jul 9, 2026	0.32	0.34	0.32	0.34	0.34	14.01%	105,000
Jul 8, 2026	0.31	0.31	0.30	0.30	0.30	-8.58%	25,000
Jul 6, 2026	0.32	0.33	0.32	0.33	0.33	5.26%	65,610
Jul 2, 2026	0.31	0.31	0.31	0.31	0.31	0.03%	2,532
Jul 1, 2026	0.30	0.31	0.30	0.31	0.31	-1.09%	1,300
Jun 30, 2026	0.31	0.31	0.30	0.31	0.31	-0.02%	10,014
Jun 25, 2026	0.31	0.31	0.31	0.31	0.31	-1.74%	1,800
Jun 24, 2026	0.32	0.32	0.32	0.32	0.32	-1.85%	1,500