ENDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.26	0.26	0.23	0.24	0.24	-2.83%	42,600
Nov 4, 2026	0.28	0.28	0.25	0.25	0.25	-6.79%	7,142
Nov 3, 2026	0.27	0.27	0.27	0.27	0.27	-8.60%	4,000
Nov 2, 2026	0.29	0.29	0.29	0.29	0.29	-5.37%	1,000
Oct 28, 2026	0.29	0.31	0.29	0.31	0.31	5.76%	12,580
Oct 22, 2026	0.31	0.31	0.28	0.29	0.29	-4.63%	45,800
Oct 21, 2026	0.28	0.30	0.28	0.30	0.30	14.72%	97,200
Oct 20, 2026	0.25	0.26	0.25	0.26	0.26	6.65%	35,060
Oct 19, 2026	0.28	0.28	0.25	0.25	0.25	-9.71%	15,000
Oct 16, 2026	0.29	0.29	0.26	0.28	0.28	-9.51%	135,614
Oct 15, 2026	0.28	0.30	0.28	0.30	0.30	10.51%	30,200
Oct 14, 2026	0.36	0.36	0.27	0.28	0.28	-24.41%	18,700
Oct 12, 2026	0.31	0.36	0.31	0.36	0.36	17.56%	10,350
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	2.74%	3,004
Oct 8, 2026	0.31	0.31	0.30	0.30	0.30	-2.18%	32,000
Oct 7, 2026	0.28	0.33	0.28	0.31	0.31	-5.26%	10,950
Oct 2, 2026	0.32	0.33	0.32	0.33	0.33	-2.03%	26,250
Oct 1, 2026	0.35	0.35	0.33	0.33	0.33	-9.45%	61,800
Sep 30, 2026	0.36	0.37	0.36	0.37	0.37	0.32%	22,000
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	-0.03%	9,900
Sep 28, 2026	0.37	0.37	0.37	0.37	0.37	-8.42%	24,004
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