Endurance Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	0.59	0.61	0.55	0.57	0.57	-3.39%	268,177
Mar 9, 2026	0.61	0.61	0.55	0.59	0.59	-4.84%	144,305
Mar 6, 2026	0.62	0.66	0.60	0.62	0.62	1.64%	114,420
Mar 5, 2026	0.62	0.62	0.61	0.61	0.61	-	16,017
Mar 4, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	17,032
Mar 3, 2026	0.60	0.60	0.54	0.58	0.58	-6.45%	183,037
Mar 2, 2026	0.63	0.65	0.62	0.62	0.62	-	60,566
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