Endurance Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.55	0.55	0.55	0.55	-	-	1,020
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
Aug 27, 2026	0.60	0.60	0.58	0.58	0.58	-4.92%	48,701
Aug 26, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	7,554
Aug 25, 2026	0.59	0.63	0.59	0.62	0.62	6.90%	109,114
Aug 24, 2026	0.62	0.63	0.57	0.58	0.58	-4.92%	128,666
Aug 21, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	20,000
Aug 20, 2026	0.61	0.62	0.56	0.59	0.59	-3.28%	70,601
Aug 19, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	21,012
Aug 18, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	101,802
Aug 17, 2026	0.61	0.64	0.61	0.63	0.63	5.00%	69,485
Aug 14, 2026	0.58	0.62	0.56	0.60	0.60	7.14%	198,157
Aug 13, 2026	0.56	0.63	0.54	0.56	0.56	7.69%	402,722
Aug 12, 2026	0.54	0.54	0.52	0.52	0.52	1.96%	8,503
Aug 11, 2026	0.52	0.53	0.51	0.51	0.51	-3.77%	20,570
Aug 10, 2026	0.53	0.55	0.52	0.53	0.53	3.92%	115,030
Aug 7, 2026	0.50	0.55	0.50	0.51	0.51	5.15%	57,100
Aug 6, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	2,002
Aug 5, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	18,040
Aug 4, 2026	0.46	0.49	0.46	0.46	0.46	-2.13%	10,540
Jul 31, 2026	0.51	0.51	0.46	0.47	0.47	-3.09%	24,232
Jul 30, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	4,505
Jul 29, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	16,839
Jul 28, 2026	0.51	0.52	0.50	0.50	0.50	-6.60%	16,510
Jul 27, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	31,782
Jul 24, 2026	0.53	0.53	0.50	0.52	0.52	1.96%	34,747
Jul 23, 2026	0.48	0.52	0.48	0.51	0.51	7.37%	78,597
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