Enduro Metals Corporation (TSXV:ENDR)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
Jun 30, 2026, 12:53 PM EST
Enduro Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 45,348 |
| Jun 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 22,000 |
| Jun 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 6,500 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 31,500 |
| Jun 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 70,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -12.90% | 417,206 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 42,001 |
| Jun 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 83,500 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 27,500 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 9,500 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 16,174 |
| Jun 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 147,500 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 68,500 |
| Jun 11, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 65,000 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 351,400 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 248,508 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 102,880 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 115,096 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 248,697 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 156,700 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 29,000 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 91,785 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 102,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,900 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 321,678 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 143,500 |
| May 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 58,510 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 33,501 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 19,590 |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 14,050 |
| May 19, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 841,650 |
| May 15, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 126,840 |
| May 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 266,501 |
| May 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 559,750 |
| May 12, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 485,450 |
| May 11, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -7.14% | 468,320 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 105,002 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.51% | 449,810 |
| May 6, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 185,698 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 143,362 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 204,700 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 180,500 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 221,761 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 6.06% | 486,700 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 182,103 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 105,248 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 19,500 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,784 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 62,600 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 500 |