Enduro Metals Corporation (ENDMF)
OTCMKTS · Delayed Price · Currency is USD
0.1290
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Enduro Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.31% | 1,930 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.47% | 22,316 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.70% | 33,650 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.45% | 18,080 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.00% | 2,538 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.37% | 6,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.09% | 29,532 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.61% | 8,420 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.60% | 20,060 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.71% | 4,000 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 36,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.14% | 400 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.22% | 27,200 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.02% | 2,700 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.89% | 90,900 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.95% | 2,675 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.59% | 3,035 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.60% | 900 |
| Nov 12, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -2.66% | 9,200 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.26% | 6,000 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.68% | 2,030 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.16% | 315 |