Endurance Gold Corporation (TSXV:EDG)
Canada
· Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
Jun 30, 2025, 2:56 PM EDT
Endurance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 32,524 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,723 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 31,600 |
| Jun 25, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 41,700 |
| Jun 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 48,405 |
| Jun 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 13.16% | 37,609 |
| Jun 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 57,424 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 13,900 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 21,020 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 4,900 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 40,420 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 15,400 |
| Jun 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 86,500 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 94,500 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 4,620 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 33,616 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 20,500 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 11,500 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,026 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 31,800 |
| May 30, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 44,100 |
| May 29, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 11,537 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 12,600 |
| May 27, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 140,700 |
| May 26, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 293,400 |
| 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 |