Enduro Metals Corporation (TSXV:ENDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1650
+0.0050 (3.13%)
Aug 8, 2025, 1:23 PM EDT

Enduro Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.160.170.150.170.173.13%224,300
Aug 7, 20250.170.170.160.160.1610.34%114,605
Aug 6, 20250.150.160.150.150.15-3.33%68,437
Aug 5, 20250.150.150.150.150.15-31,000
Aug 1, 20250.150.150.150.150.153.45%17,000
Jul 31, 20250.150.150.150.150.15-2,000
Jul 30, 20250.150.150.150.150.15-6.45%50,500
Jul 29, 20250.160.160.160.160.16--
Jul 28, 20250.150.160.150.160.163.33%33,100
Jul 25, 20250.150.150.150.150.15--
Jul 24, 20250.160.160.150.150.15-3.23%41,600
Jul 23, 20250.160.160.150.160.16-3.13%106,800
Jul 22, 20250.160.160.160.160.16--
Jul 21, 20250.160.160.160.160.163.23%46,200
Jul 18, 20250.160.160.160.160.16-24,000
Jul 17, 20250.160.160.150.160.16-3.13%98,000
Jul 16, 20250.180.180.150.160.16-11.11%675,400
Jul 15, 20250.180.180.180.180.182.86%26,400
Jul 14, 20250.180.180.170.180.18-5.41%12,000
Jul 11, 20250.170.190.170.190.195.71%101,200
Jul 10, 20250.170.180.170.180.186.06%10,300
Jul 9, 20250.170.170.170.170.17--
Jul 8, 20250.170.170.170.170.17-2.94%69,000
Jul 7, 20250.180.180.170.170.17-4,000
Jul 4, 20250.170.170.170.170.17--
Jul 3, 20250.170.180.170.170.17-39,238
Jul 2, 20250.170.170.170.170.176.25%33,500
Jun 30, 20250.160.160.160.160.16-3.03%5,000
Jun 27, 20250.160.170.160.170.17-91,000
Jun 26, 20250.170.170.170.170.17-30,500
Jun 25, 20250.160.170.160.170.17-7,700
Jun 24, 20250.170.170.170.170.17--
Jun 23, 20250.170.170.170.170.17-4,000
Jun 20, 20250.170.170.170.170.17-5.71%33,000
Jun 19, 20250.170.180.170.180.186.06%22,800
Jun 18, 20250.170.170.170.170.17-9,500
Jun 17, 20250.170.170.170.170.17-12,228
Jun 16, 20250.170.170.170.170.17-2.94%500
Jun 13, 20250.170.170.170.170.173.03%7,531
Jun 12, 20250.170.170.170.170.17-16,704
Jun 11, 20250.160.170.160.170.173.13%149,340
Jun 10, 20250.170.170.160.160.16-3.03%106,500
Jun 9, 20250.170.170.170.170.17-2.94%64,246
Jun 6, 20250.170.180.170.170.17-46,500
Jun 5, 20250.170.170.170.170.17-15,630
Jun 4, 20250.170.170.170.170.173.03%76,900
Jun 3, 20250.170.170.170.170.17--
Jun 2, 20250.170.170.170.170.173.13%15,621
May 30, 20250.170.170.160.160.16-3.03%3,000
May 29, 20250.170.170.170.170.173.13%30,800