Endurance Gold Corporation (TSXV:EDG)
Canada · Delayed Price · Currency is CAD 0.2800
0.00 (0.00%)
Dec 1, 2025, 1:07 PM EST
Endurance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | 1.79% | 62,047 |
| Nov 28, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 161,981 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 9,500 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 55,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 83,210 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 65,433 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 16,504 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 21,500 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 28,810 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 87,686 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 115,122 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,352 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 22,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 21,300 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 24,000 |
| Nov 10, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 103,127 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,620 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 93,619 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 8,981 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 15,000 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 10,500 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 16,408 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 13,500 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 13,280 |
| Oct 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 109,920 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 69,769 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 36,000 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 37,762 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 53,693 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.20% | 77,192 |
| 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% | 127,061 |
| 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% | 83,869 |
| 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% | 18,797 |
| 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 | - | 64,750 |
| 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 | - | 40,390 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.26% | 158,050 |
| Sep 23, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 118,099 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 153,678 |