ENDR

Enduro Metals Corporation
0.115
-0.005 (-4.17%)
Company Name Stock Ticker Symbol Market Type
Enduro Metals Corporation ENDR TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -4.17% 0.115 13:25:52
Open Price Low Price High Price Close Price Prev Close
0.12 0.115 0.12 0.115 0.12
more quote information »

ENDR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.130.130.1150.1161478146,726-0.015-11.54%
1 Month0.160.190.1150.1341638124,246-0.045-28.13%
3 Months0.170.190.110.1304791125,800-0.055-32.35%
6 Months0.1950.220.110.13784392,486-0.08-41.03%
1 Year0.240.3150.110.1928018105,730-0.125-52.08%
3 Years0.180.380.110.2411507298,621-0.065-36.11%
5 Years0.180.380.110.2411507298,621-0.065-36.11%

ENDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 08 2023 0.115 -0.005 -4.17% 0.12 0.12 0.115 75,000
Feb 07 2023 0.12 0.005 4.35% 0.115 0.12 0.115 101,858
Feb 06 2023 0.115 -0.005 -4.17% 0.115 0.115 0.115 173,000
Feb 03 2023 0.12 0.005 4.35% 0.12 0.12 0.12 42,000
Feb 02 2023 0.115 -0.01 -8.0% 0.125 0.125 0.115 404,500
Feb 01 2023 0.125 0.00 0.0% 0.13 0.13 0.125 12,274
Jan 31 2023 0.125 -0.01 -7.41% 0.13 0.13 0.12 693,120
Jan 30 2023 0.135 0.005 3.85% 0.135 0.14 0.135 16,900
Jan 27 2023 0.13 -0.01 -7.14% 0.135 0.135 0.13 5,100
Jan 26 2023 0.14 0.005 3.7% 0.14 0.14 0.14 2,000
Jan 25 2023 0.135 0.00 0.0% 0.135 0.135 0.135 1,500
Jan 24 2023 0.135 0.00 0.0% 0.135 0.135 0.135 18,850
Jan 23 2023 0.135 0.00 0.0% 0.135 0.135 0.13 13,394
Jan 20 2023 0.135 0.00 0.0% 0.135 0.135 0.13 37,500
Jan 19 2023 0.135 0.00 0.0% 0.135 0.135 0.135 50,000
Jan 18 2023 0.135 0.00 0.0% 0.135 0.135 0.135 71,510
Jan 17 2023 0.135 -0.015 -10.0% 0.15 0.15 0.135 152,519
Jan 16 2023 0.15 -0.02 -11.76% 0.175 0.18 0.145 236,900
Jan 13 2023 0.17 -0.005 -2.86% 0.185 0.19 0.17 160,800
Jan 12 2023 0.175 0.02 12.9% 0.17 0.18 0.165 184,700
Jan 11 2023 0.155 0.00 0.0% 0.16 0.17 0.155 106,500
Jan 10 2023 0.155 0.01 6.9% 0.16 0.17 0.155 66,878
Jan 09 2023 0.145 0.015 11.54% 0.13 0.16 0.13 150,700
See More Historical Prices ยป