Enduro Metals Corporation (ENDMF)
OTCMKTS · Delayed Price · Currency is USD
0.1210
0.00 (0.00%)
At close: Mar 25, 2026
ENDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 500 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.11% | 2,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.62% | 65,160 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.16% | 27,419 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.35% | 66,979 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.48% | 500 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.20% | 3,000 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.41% | 1,300 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.67% | 2,500 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.18% | 10,000 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.45% | 35,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.19% | 29,900 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 27,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.47% | 4,770 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.24% | 9,526 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 141,900 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.35% | 33,500 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.99% | 96,220 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.63% | 44,492 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 15.62% | 164,000 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.22% | 11,365 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,520 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.06% | 26,050 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.77% | 8,668 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.56% | 21,725 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.38% | 11,410 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 1,035 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.39% | 26,424 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.99% | 23,400 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.43% | 30,037 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.96% | 6,502 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.30% | 31,409 |
| Jan 22, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.81% | 190,817 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.79% | 51,000 |
| Jan 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 10.16% | 104,792 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.29% | 69,483 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.97% | 15,575 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.62% | 5,000 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 2,525 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 13.71% | 83,401 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 6,154 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.44% | 174,902 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.75% | 51,878 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.08% | 7,110 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.51% | 5,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.40% | 10,500 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.94% | 28,478 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 20,236 |