Enduro Metals Corporation (ENDMF)
OTCMKTS · Delayed Price · Currency is USD
0.1033
+0.0058 (5.95%)
Jun 11, 2026, 2:59 PM EST
ENDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.29% | 500 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.95% | 93,500 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.11% | 113,250 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.14% | 95,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 51,500 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.11% | 135,510 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.17% | 144,000 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 182,000 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.59% | 19,503 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.02% | 283,100 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.46% | 74,510 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.28% | 167,100 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 8,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.46% | 54,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.29% | 20,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 17.00% | 4,000 |
| May 19, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -21.26% | 193,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.98% | 45,540 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.35% | 3,500 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.86% | 76,950 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.36% | 224,790 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.94% | 171,200 |
| May 11, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.44% | 30,500 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.19% | 169,667 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 20.85% | 82,000 |
| May 6, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 9.61% | 144,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.02% | 4,007 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.17% | 178,300 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.98% | 52,500 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.89% | 50,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.29% | 202,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.77% | 55,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.85% | 500 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.97% | 9,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.58% | 200 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.55% | 15,000 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.08% | 19,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.02% | 12,535 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 79,700 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.34% | 7,500 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.99% | 500 |
| 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 | -2.14% | 2,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 65,160 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.17% | 27,419 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.32% | 66,979 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.50% | 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 |