ENDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.38	0.38	0.38	0.38	-	-4.31%	-
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
Jun 22, 2026	0.33	0.33	0.32	0.32	0.32	1.53%	3,600
Jun 18, 2026	0.34	0.34	0.32	0.32	0.32	-7.67%	31,450
Jun 17, 2026	0.34	0.35	0.33	0.35	0.35	-0.20%	25,900
Jun 15, 2026	0.34	0.35	0.33	0.35	0.35	11.67%	15,500
Jun 12, 2026	0.31	0.31	0.31	0.31	0.31	-0.06%	5,000
Jun 11, 2026	0.31	0.31	0.31	0.31	0.31	-2.18%	300
Jun 10, 2026	0.31	0.32	0.31	0.32	0.32	2.15%	8,199
Jun 9, 2026	0.32	0.32	0.31	0.31	0.31	-2.69%	45,500
Jun 8, 2026	0.32	0.34	0.31	0.32	0.32	1.78%	57,942
Jun 5, 2026	0.32	0.32	0.31	0.31	0.31	-5.92%	12,800
Jun 4, 2026	0.33	0.33	0.32	0.33	0.33	-0.36%	6,739
Jun 3, 2026	0.34	0.34	0.34	0.34	0.34	-0.89%	26,000
Jun 1, 2026	0.33	0.35	0.33	0.34	0.34	4.82%	113,221
May 29, 2026	0.33	0.33	0.32	0.32	0.32	3.96%	6,200
May 28, 2026	0.30	0.32	0.30	0.31	0.31	-3.92%	58,512
May 27, 2026	0.32	0.32	0.32	0.32	0.32	2.44%	2,001
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.41%	1,818
May 19, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	54,315
May 18, 2026	0.34	0.34	0.34	0.34	0.34	-0.06%	560
May 15, 2026	0.33	0.34	0.32	0.34	0.34	-2.13%	54,100
May 14, 2026	0.33	0.35	0.33	0.34	0.34	8.45%	86,699
May 13, 2026	0.31	0.32	0.31	0.32	0.32	-0.22%	200