Endurance Gold Corporation (ENDGF)
OTCMKTS · Delayed Price · Currency is USD
0.3618
-0.0140 (-3.73%)
Apr 15, 2026, 2:12 PM EST
ENDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |