Endurance Gold Corporation (TSXV:EDG)
Canada
· Delayed Price · Currency is CAD 0.265
0.00 (0.00%)
At close: Dec 5, 2025
Endurance Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17,060 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 31,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 4,500 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 10,122 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 79,047 |
| Nov 28, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 161,981 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 9,500 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 55,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 83,210 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 65,433 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 16,504 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 21,500 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 28,810 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 87,686 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 115,122 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,352 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 22,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 21,300 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 24,000 |
| Nov 10, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 103,127 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,620 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 93,619 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 8,981 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 15,000 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 10,500 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 16,408 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 13,500 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 13,280 |
| Oct 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 109,920 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 69,769 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 36,000 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 37,762 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 53,693 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.20% | 77,192 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.17% | 60,901 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -1.56% | 127,061 |
| Oct 16, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 95,046 |
| Oct 15, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 91,828 |
| Oct 14, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 26.92% | 241,145 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 77,316 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 88,012 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 190,744 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 83,869 |
| Oct 6, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 359,506 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 27,607 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 18,797 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 19,700 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,610 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 64,750 |
| Sep 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 64,700 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,390 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.26% | 158,050 |
| Sep 23, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 118,099 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 153,678 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 85,950 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 13,500 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 48,780 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 101,300 |
| Sep 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 60,402 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 145,180 |
| Sep 11, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 30,426 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 90,468 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 139,555 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 9.80% | 118,891 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 44,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 35,001 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 48,000 |
| Sep 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 42,065 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 17,500 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 28,500 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 61,189 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 37,515 |
| Aug 25, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 13.73% | 189,515 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 73,012 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,594 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 36,300 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 69,530 |
| Aug 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 75,403 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 87,517 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 23,400 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 12,232 |
| Aug 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 40,920 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 36,063 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 4,000 |
| Aug 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 55,000 |
| Aug 6, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 348,783 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -16.67% | 207,588 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 34,746 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 21,530 |
| Jul 30, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 63,550 |
| Jul 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 37,281 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 11,510 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 73,700 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,500 |
| Jul 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 21,570 |
| Jul 22, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 31,100 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 21,655 |
| Jul 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 33,890 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 59,175 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 14,632 |