Endurance Gold Corporation (TSXV:EDG)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0050 (1.92%)
Oct 24, 2025, 10:09 AM EDT
Endurance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 37,800 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 53,700 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.20% | 77,200 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.17% | 60,901 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -1.56% | 127,100 |
| Oct 16, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 95,046 |
| Oct 15, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 91,828 |
| Oct 14, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 26.92% | 241,145 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 77,316 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 88,012 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 190,744 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 83,900 |
| Oct 6, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 359,506 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 27,607 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 18,800 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 19,700 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,610 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 64,800 |
| Sep 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 64,700 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,400 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.26% | 158,100 |
| Sep 23, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 118,100 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 153,700 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 86,000 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 13,500 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 48,800 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 101,300 |
| Sep 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 60,402 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 145,200 |
| Sep 11, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 30,426 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 90,500 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 139,600 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 9.80% | 118,900 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 44,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 35,001 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 48,000 |
| Sep 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 42,100 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 17,500 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 28,500 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 61,200 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 37,515 |
| Aug 25, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 13.73% | 189,515 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 73,012 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,600 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 36,300 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 69,530 |
| Aug 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 75,403 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 87,517 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 23,400 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 12,232 |