Endurance Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.46	0.50	0.44	0.48	0.48	5.56%	18,102
Jul 20, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	10,540
Jul 17, 2026	0.48	0.49	0.48	0.48	0.48	2.15%	5,127
Jul 16, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	6,530
Jul 15, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	6,574
Jul 14, 2026	0.49	0.51	0.49	0.49	0.49	2.08%	21,340
Jul 13, 2026	0.48	0.50	0.46	0.48	0.48	2.13%	31,901
Jul 10, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	39,395
Jul 9, 2026	0.44	0.47	0.44	0.45	0.45	4.65%	14,000
Jul 8, 2026	0.44	0.45	0.43	0.43	0.43	-3.37%	61,925
Jul 7, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	26,216
Jul 6, 2026	0.46	0.48	0.46	0.46	0.46	-	34,823
Jul 3, 2026	0.46	0.48	0.46	0.46	0.46	5.75%	9,100
Jul 2, 2026	0.44	0.45	0.44	0.44	0.44	1.16%	15,377
Jun 30, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	6,000
Jun 29, 2026	0.43	0.43	0.42	0.43	0.43	-	107,550
Jun 26, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	6,048
Jun 25, 2026	0.43	0.46	0.43	0.44	0.44	3.53%	70,882
Jun 24, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	102,000
Jun 23, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	26,920
Jun 22, 2026	0.46	0.46	0.45	0.45	0.45	-	28,530
Jun 19, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	20,708
Jun 18, 2026	0.49	0.49	0.43	0.46	0.46	-4.17%	78,372
Jun 17, 2026	0.46	0.48	0.46	0.48	0.48	3.23%	20,556
Jun 16, 2026	0.50	0.50	0.46	0.47	0.47	-3.12%	29,500
Jun 15, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	8,638
Jun 12, 2026	0.45	0.48	0.45	0.47	0.47	9.30%	57,949
Jun 11, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	5,500
Jun 10, 2026	0.45	0.45	0.42	0.44	0.44	-	45,775
Jun 9, 2026	0.46	0.46	0.43	0.44	0.44	-1.14%	86,743
Jun 8, 2026	0.45	0.47	0.43	0.44	0.44	2.33%	74,045
Jun 5, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	96,540
Jun 4, 2026	0.45	0.45	0.45	0.45	0.45	-	1,500
Jun 3, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	20,149
Jun 2, 2026	0.48	0.48	0.46	0.47	0.47	-	21,052
Jun 1, 2026	0.46	0.48	0.46	0.47	0.47	5.62%	68,300
May 29, 2026	0.44	0.45	0.44	0.45	0.45	4.71%	8,020
May 28, 2026	0.43	0.43	0.42	0.43	0.43	-	59,971
May 27, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	57,793
May 26, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	146,249
May 25, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	52,245
May 22, 2026	0.45	0.45	0.43	0.44	0.44	-	12,400
May 21, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	25,000
May 20, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	27,000
May 19, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	101,509
May 15, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	36,534
May 14, 2026	0.45	0.48	0.45	0.46	0.46	4.55%	104,199
May 13, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	41,000
May 12, 2026	0.47	0.47	0.42	0.43	0.43	-6.59%	194,599
May 11, 2026	0.46	0.46	0.45	0.46	0.46	4.60%	2,632