Endurance Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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