Endurance Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	59,543
May 7, 2026	0.44	0.44	0.41	0.43	0.43	1.19%	153,524
May 6, 2026	0.44	0.45	0.42	0.42	0.42	-3.45%	126,414
May 5, 2026	0.46	0.46	0.44	0.44	0.44	-1.14%	4,867
May 4, 2026	0.44	0.44	0.44	0.44	0.44	-	500
May 1, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	13,800
Apr 30, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	17,500
Apr 29, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	17,616
Apr 28, 2026	0.43	0.45	0.41	0.41	0.41	-4.65%	46,971
Apr 27, 2026	0.46	0.46	0.42	0.43	0.43	-5.49%	74,503
Apr 24, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	29,600
Apr 23, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	31,101
Apr 22, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	73,906
Apr 21, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	41,501
Apr 20, 2026	0.50	0.53	0.49	0.49	0.49	-	21,479
Apr 17, 2026	0.50	0.50	0.48	0.49	0.49	1.04%	113,312
Apr 16, 2026	0.52	0.54	0.48	0.48	0.48	-4.00%	180,465
Apr 15, 2026	0.51	0.51	0.49	0.50	0.50	3.09%	28,049
Apr 14, 2026	0.49	0.51	0.49	0.49	0.49	-	109,661
Apr 13, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	152,416
Apr 10, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	5,827
Apr 9, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	201,500
Apr 8, 2026	0.50	0.52	0.49	0.49	0.49	2.08%	51,850
Apr 7, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	11,534
Apr 6, 2026	0.51	0.51	0.50	0.50	0.50	-	35,635
Apr 2, 2026	0.47	0.50	0.45	0.50	0.50	2.04%	88,169
Apr 1, 2026	0.52	0.52	0.49	0.49	0.49	-9.26%	164,109
Mar 31, 2026	0.49	0.54	0.49	0.54	0.54	13.68%	89,221
Mar 30, 2026	0.52	0.52	0.47	0.48	0.48	-8.65%	34,150
Mar 27, 2026	0.50	0.53	0.50	0.52	0.52	10.64%	54,585
Mar 26, 2026	0.49	0.49	0.46	0.47	0.47	-2.08%	6,501
Mar 25, 2026	0.44	0.51	0.44	0.48	0.48	10.34%	47,136
Mar 24, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	83,665
Mar 23, 2026	0.43	0.46	0.43	0.45	0.45	-2.17%	40,005
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