ENDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-5.41%	6,800
May 11, 2026	0.33	0.33	0.33	0.33	0.33	0.51%	100
May 8, 2026	0.31	0.33	0.31	0.33	0.33	6.05%	604
May 7, 2026	0.31	0.32	0.31	0.31	0.31	-4.88%	12,500
May 6, 2026	0.34	0.34	0.33	0.33	0.33	-0.36%	113,804
May 5, 2026	0.33	0.33	0.33	0.33	0.33	3.27%	8,503
May 4, 2026	0.32	0.32	0.32	0.32	0.32	0.22%	450
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	-0.85%	10,040
Apr 20, 2026	0.39	0.39	0.36	0.36	0.36	-0.32%	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	-0.58%	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	5.43%	100
Apr 7, 2026	0.35	0.36	0.35	0.36	0.36	-0.88%	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	-5.31%	65,590
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	2.59%	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	-1.19%	250