Enduro Metals Corporation (ENDR)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740091200 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 1300 |
| 1740004800 | 0.17 | 0.005 | 3.03 | 0.17 | 0.17 | 0.17 | 2640 |
| 1739918400 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.165 | 679 |
| 1739572800 | 0.17 | 0.01 | 6.25 | 0.17 | 0.17 | 0.17 | 1175 |
| 1739486400 | 0.16 | -0.005 | -3.03 | 0.16 | 0.16 | 0.16 | 15100 |
| 1739400000 | 0.165 | 0 | 0.00 | 0.16 | 0.165 | 0.16 | 10000 |
| 1739313600 | 0.165 | 0.005 | 3.13 | 0.155 | 0.165 | 0.155 | 152750 |
| 1739227200 | 0.16 | 0 | 0.00 | 0.165 | 0.165 | 0.16 | 3050 |
| 1738968000 | 0.16 | -0.015 | -8.57 | 0.17 | 0.17 | 0.16 | 129000 |
| 1738881600 | 0.175 | 0.005 | 2.94 | 0.17 | 0.175 | 0.165 | 66000 |
| 1738795200 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 5410 |
| 1738708800 | 0.175 | 0.005 | 2.94 | 0.17 | 0.175 | 0.17 | 7515 |
| 1738622400 | 0.17 | 0.01 | 6.25 | 0.17 | 0.17 | 0.17 | 25970 |
| 1738363200 | 0.16 | -0.025 | -13.51 | 0.165 | 0.165 | 0.16 | 10002 |
| 1738276800 | 0.185 | 0.015 | 8.82 | 0.185 | 0.185 | 0.185 | 500 |
| 1738190400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1738104000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1738017600 | 0.17 | 0.01 | 6.25 | 0.175 | 0.175 | 0.17 | 10300 |
| 1737758400 | 0.16 | -0.01 | -5.88 | 0.165 | 0.165 | 0.16 | 2500 |
| 1737672000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1737585600 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.16 | 19400 |
| 1737499200 | 0.165 | -0.005 | -2.94 | 0.18 | 0.18 | 0.165 | 40000 |
| 1737412800 | 0.17 | 0 | 0.00 | 0.18 | 0.18 | 0.17 | 22500 |
| 1737153600 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 23400 |
| 1737067200 | 0.175 | 0 | 0.00 | 0.17 | 0.175 | 0.17 | 44500 |
| 1736980800 | 0.175 | 0.015 | 9.37 | 0.175 | 0.175 | 0.175 | 4000 |
| 1736894400 | 0.16 | -0.015 | -8.57 | 0.165 | 0.17 | 0.16 | 19700 |
| 1736808000 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 6533 |
| 1736548800 | 0.175 | 0.015 | 9.37 | 0.165 | 0.175 | 0.165 | 4750 |
| 1736462400 | 0.16 | -0.015 | -8.57 | 0.16 | 0.16 | 0.16 | 2000 |
| 1736376000 | 0.175 | 0.005 | 2.94 | 0.16 | 0.18 | 0.16 | 21200 |
| 1736289600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1736203200 | 0.17 | 0.01 | 6.25 | 0.17 | 0.17 | 0.17 | 23615 |
| 1735944000 | 0.16 | 0 | 0.00 | 0.16 | 0.17 | 0.16 | 59900 |
| 1735857600 | 0.16 | 0 | 0.00 | 0.17 | 0.17 | 0.16 | 3811 |
| 1735684800 | 0.16 | -0.005 | -3.03 | 0.17 | 0.17 | 0.16 | 16500 |
| 1735598400 | 0.165 | -0.025 | -13.16 | 0.18 | 0.18 | 0.165 | 61545 |
| 1735339200 | 0.19 | 0.015 | 8.57 | 0.185 | 0.19 | 0.185 | 12000 |
| 1735069200 | 0.175 | -0.015 | -7.89 | 0.175 | 0.175 | 0.175 | 1500 |
| 1734993600 | 0.19 | 0.005 | 2.70 | 0.19 | 0.19 | 0.19 | 10500 |
| 1734734400 | 0.185 | 0.015 | 8.82 | 0.17 | 0.185 | 0.17 | 63800 |
| 1734648000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 3000 |
| 1734561600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1734475200 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 2000 |
| 1734388800 | 0.17 | 0.005 | 3.03 | 0.16 | 0.17 | 0.16 | 20600 |
| 1734129600 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1734043200 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.165 | 44000 |
| 1733956800 | 0.17 | 0.01 | 6.25 | 0.165 | 0.17 | 0.165 | 37500 |
| 1733870400 | 0.16 | -0.005 | -3.03 | 0.175 | 0.175 | 0.16 | 18000 |
| 1733784000 | 0.165 | 0.005 | 3.13 | 0.16 | 0.165 | 0.16 | 23280 |
| 1733524800 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 11100 |
| 1733438400 | 0.165 | 0 | 0.00 | 0.18 | 0.18 | 0.165 | 18084 |
| 1733352000 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.165 | 8500 |
| 1733265600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 800 |
| 1733179200 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 3000 |
| 1732920000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1732833600 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 500 |
| 1732747200 | 0.175 | -0.005 | -2.78 | 0.18 | 0.18 | 0.175 | 28000 |
| 1732660800 | 0.18 | 0.005 | 2.86 | 0.18 | 0.18 | 0.18 | 51000 |
| 1732574400 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 535 |
| 1732315200 | 0.175 | 0.01 | 6.06 | 0.18 | 0.18 | 0.175 | 15000 |
| 1732228800 | 0.165 | -0.005 | -2.94 | 0.175 | 0.175 | 0.165 | 9000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
