Endurance Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	26,788
Jan 7, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	45,630
Jan 6, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	8,758
Jan 5, 2026	0.37	0.37	0.35	0.37	0.37	-	66,899
Jan 2, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	29,491
Dec 31, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	72,278
Dec 30, 2025	0.38	0.39	0.35	0.36	0.36	-5.26%	81,166
Dec 29, 2025	0.36	0.38	0.36	0.38	0.38	10.14%	272,358
Dec 24, 2025	0.36	0.36	0.35	0.35	0.35	-	4,556
Dec 23, 2025	0.34	0.36	0.33	0.35	0.35	1.47%	86,346
Dec 22, 2025	0.29	0.39	0.28	0.34	0.34	30.77%	552,522
Dec 19, 2025	0.26	0.26	0.25	0.26	0.26	-	56,147
Dec 18, 2025	0.27	0.27	0.26	0.26	0.26	-	3,064
Dec 17, 2025	0.26	0.27	0.26	0.26	0.26	1.96%	17,542
Dec 16, 2025	0.26	0.26	0.25	0.26	0.26	-5.56%	34,006