Enduro Metals Corporation (ENDMF)
OTCMKTS · Delayed Price · Currency is USD
0.0945
0.00 (0.00%)
At close: Sep 25, 2026
ENDMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15,500 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 2.05% | 69,000 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 66,000 |
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.03% | 17,500 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.23% | 100 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.80% | 5,630 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.73% | 28,600 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.55% | 500 |
| Sep 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.47% | 2,188 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 25,080 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.89% | 5,000 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.39% | 18,000 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.77% | 25,000 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.80% | 10,000 |
| Aug 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.86% | 3,680 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.31% | 192,058 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 37,500 |
| Aug 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.37% | 20,550 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.09% | 9,495 |
| Aug 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.42% | 35,368 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.25% | 70,392 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.12% | 26,049 |
| 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 |