Endurance Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.45	0.46	0.43	0.46	0.46	4.55%	154,719
Mar 19, 2026	0.43	0.45	0.41	0.44	0.44	2.33%	301,968
Mar 18, 2026	0.48	0.48	0.43	0.43	0.43	-10.42%	160,909
Mar 17, 2026	0.51	0.51	0.48	0.48	0.48	-7.69%	16,500
Mar 16, 2026	0.47	0.52	0.47	0.52	0.52	13.04%	63,450
Mar 13, 2026	0.51	0.51	0.45	0.46	0.46	-7.07%	297,405
Mar 12, 2026	0.53	0.53	0.49	0.50	0.50	-5.71%	470,756
Mar 11, 2026	0.58	0.58	0.52	0.53	0.53	-7.89%	308,823
Mar 10, 2026	0.59	0.61	0.55	0.57	0.57	-3.39%	268,177
Mar 9, 2026	0.61	0.61	0.55	0.59	0.59	-4.84%	144,305
Mar 6, 2026	0.62	0.66	0.60	0.62	0.62	1.64%	114,420
Mar 5, 2026	0.62	0.62	0.61	0.61	0.61	-	16,017
Mar 4, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	17,032
Mar 3, 2026	0.60	0.60	0.54	0.58	0.58	-6.45%	183,037
Mar 2, 2026	0.63	0.65	0.62	0.62	0.62	-	60,566
Feb 27, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	37,760
Feb 26, 2026	0.65	0.65	0.60	0.63	0.63	-3.82%	230,037
Feb 25, 2026	0.65	0.66	0.65	0.66	0.66	2.34%	116,096
Feb 24, 2026	0.65	0.65	0.64	0.64	0.64	-2.29%	28,946
Feb 23, 2026	0.68	0.68	0.63	0.66	0.66	-0.76%	49,384
Feb 20, 2026	0.65	0.70	0.59	0.66	0.66	-12.00%	1,150,429
Feb 19, 2026	0.65	0.79	0.65	0.75	0.75	15.38%	155,314
Feb 18, 2026	0.63	0.69	0.63	0.65	0.65	4.84%	86,039
Feb 17, 2026	0.58	0.62	0.56	0.62	0.62	5.08%	122,871
Feb 13, 2026	0.58	0.60	0.53	0.59	0.59	-1.67%	421,325
Feb 12, 2026	0.70	0.70	0.58	0.60	0.60	-14.29%	130,720
Feb 11, 2026	0.80	0.80	0.70	0.70	0.70	-11.39%	204,999
Feb 10, 2026	0.67	0.79	0.67	0.79	0.79	23.44%	124,072
Feb 9, 2026	0.70	0.75	0.63	0.64	0.64	-7.25%	180,604
Feb 6, 2026	0.70	0.70	0.65	0.69	0.69	-1.43%	87,587
Feb 5, 2026	0.75	0.78	0.70	0.70	0.70	-9.09%	61,609
Feb 4, 2026	0.83	0.89	0.77	0.77	0.77	-7.23%	111,871
Feb 3, 2026	0.75	0.90	0.75	0.83	0.83	12.16%	118,270
Feb 2, 2026	0.62	0.75	0.60	0.74	0.74	19.35%	234,274
Jan 30, 2026	0.65	0.67	0.55	0.62	0.62	-8.82%	262,744
Jan 29, 2026	0.71	0.71	0.64	0.68	0.68	-8.11%	63,816
Jan 28, 2026	0.74	0.74	0.62	0.74	0.74	1.37%	272,323
Jan 27, 2026	0.73	0.73	0.67	0.73	0.73	-	132,162
Jan 26, 2026	0.61	0.77	0.61	0.73	0.73	21.67%	623,353
Jan 23, 2026	0.61	0.62	0.59	0.60	0.60	-	40,905
Jan 22, 2026	0.60	0.64	0.60	0.60	0.60	-1.64%	113,195
Jan 21, 2026	0.61	0.64	0.52	0.61	0.61	-	306,416
Jan 20, 2026	0.62	0.67	0.53	0.61	0.61	5.17%	738,354
Jan 19, 2026	0.40	0.59	0.40	0.58	0.58	46.84%	764,000
Jan 16, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	20,959
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	-	20,615
Jan 14, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	13,522
Jan 13, 2026	0.39	0.40	0.38	0.38	0.38	-	142,121
Jan 12, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	25,716
Jan 9, 2026	0.36	0.39	0.35	0.39	0.39	10.00%	148,584