Endurance Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.36	0.37	0.34	0.34	0.34	-4.23%	23,450
Nov 6, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	11,050
Nov 5, 2026	0.35	0.35	0.35	0.35	0.35	-	500
Nov 4, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	27,061
Nov 3, 2026	0.36	0.36	0.35	0.36	0.36	-	20,500
Nov 2, 2026	0.37	0.37	0.36	0.36	0.36	-	2,000
Oct 30, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	23,050
Oct 29, 2026	0.41	0.41	0.38	0.38	0.38	-8.54%	17,000
Oct 28, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	1,500
Oct 27, 2026	0.38	0.41	0.38	0.40	0.40	8.11%	21,100
Oct 26, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	33,666
Oct 23, 2026	0.41	0.41	0.38	0.38	0.38	-2.56%	19,618
Oct 22, 2026	0.43	0.43	0.38	0.39	0.39	-9.30%	67,691
Oct 21, 2026	0.37	0.43	0.37	0.43	0.43	22.86%	51,873
Oct 20, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	8,915
Oct 19, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	123,100
Oct 16, 2026	0.42	0.42	0.37	0.38	0.38	-9.52%	80,079
Oct 15, 2026	0.38	0.43	0.38	0.42	0.42	9.09%	19,166
Oct 14, 2026	0.43	0.44	0.38	0.39	0.39	-9.41%	147,088
Oct 13, 2026	0.42	0.43	0.42	0.43	0.43	-3.41%	34,553
Oct 9, 2026	0.45	0.45	0.42	0.44	0.44	7.32%	8,619
Oct 8, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	51,156
Oct 7, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	33,500
Oct 6, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	21,720
Oct 5, 2026	0.48	0.48	0.47	0.47	0.47	3.30%	6,583
Oct 2, 2026	0.46	0.46	0.46	0.46	0.46	-	17,055
Oct 1, 2026	0.50	0.50	0.45	0.46	0.46	-9.00%	169,500
Sep 30, 2026	0.50	0.51	0.50	0.50	0.50	-	26,385
Sep 29, 2026	0.53	0.53	0.50	0.50	0.50	-1.96%	47,501
Sep 28, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	19,480
Sep 25, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	9,490
Sep 24, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	5,005
Sep 23, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	12,920
Sep 22, 2026	0.55	0.55	0.55	0.55	0.55	-	1,520
Sep 21, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	27,010
Sep 18, 2026	0.54	0.56	0.53	0.56	0.56	3.70%	46,973
Sep 17, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	19,512
Sep 16, 2026	0.53	0.53	0.52	0.52	0.52	-	20,638
Sep 15, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	7,000
Sep 14, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	2,500
Sep 11, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	1,068
Sep 10, 2026	0.54	0.54	0.53	0.53	0.53	-	33,050
Sep 9, 2026	0.53	0.53	0.51	0.53	0.53	-	59,002
Sep 8, 2026	0.54	0.56	0.53	0.53	0.53	0.95%	16,550
Sep 4, 2026	0.53	0.54	0.52	0.53	0.53	-2.78%	39,500
Sep 3, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	3,165
Sep 2, 2026	0.55	0.55	0.51	0.53	0.53	-3.64%	70,598
Sep 1, 2026	0.55	0.55	0.55	0.55	0.55	-	9,520
Aug 31, 2026	0.54	0.59	0.54	0.55	0.55	-	50,191
Aug 28, 2026	0.58	0.58	0.54	0.55	0.55	-5.17%	58,120