Enduro Metals Corporation (ENDMF)
OTCMKTS · Delayed Price · Currency is USD
0.1282
+0.0082 (6.83%)
Aug 10, 2026, 12:31 PM EST
ENDMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.79% | 359,500 |
| Aug 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 70,759 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.38% | 45,500 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.38% | 10,190 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 35,000 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.21% | 20,776 |
| Jul 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.12% | 24,250 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.92% | 4,500 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 24.90% | 18,350 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.44% | 2,500 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.65% | 21,500 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,500 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.83% | 14,500 |
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.61% | 2,652 |
| Jul 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.33% | 37,000 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.29% | 10,500 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.26% | 39,316 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.81% | 500 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 12.46% | 50,012 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.39% | 40,000 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.39% | 10,000 |
| Jun 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.92% | 2,456 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.31% | 20,100 |
| 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 |