Endurance Gold Corporation (TSXV:EDG)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
May 27, 2025, 1:32 PM EDT
Endurance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,600 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 17,500 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| May 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 9,900 |
| May 16, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 26,317 |
| May 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 23,010 |
| May 14, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 18.18% | 92,500 |
| May 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 20,200 |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 3,601 |
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 47,745 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 3,000 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,000 |
| May 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 11,000 |
| May 5, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 34,606 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 3,917 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,800 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 12,200 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 22,500 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 500 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 16,200 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 78,229 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 9,300 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 114,000 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 16,510 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 29,600 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 59,434 |
| Apr 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 58,200 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 57,000 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 84,000 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Apr 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 58,300 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 47,500 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 66,944 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 24,000 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 10,500 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 80,944 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 10,300 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 3,500 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 510 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 2,700 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | - |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 27,000 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 179,200 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 23,505 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 33,030 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 4,500 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,100 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 40,100 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |