Skip to main content
Endurance Gold Corporation (TSXV:EDG)
Canada flag Canada · Delayed Price · Currency is CAD
0.410
-0.020 (-4.65%)
Apr 28, 2026, 3:59 PM EST

Endurance Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.440.430.43--24,971
Apr 27, 20260.460.460.420.430.43-5.49%74,503
Apr 24, 20260.460.460.460.460.46-1.09%29,600
Apr 23, 20260.470.470.460.460.46-1.08%31,101
Apr 22, 20260.470.470.460.470.47-1.06%73,906
Apr 21, 20260.490.490.470.470.47-3.09%41,501
Apr 20, 20260.500.530.490.490.49-21,479
Apr 17, 20260.500.500.480.490.491.04%113,312
Apr 16, 20260.520.540.480.480.48-4.00%180,465
Apr 15, 20260.510.510.490.500.503.09%28,049
Apr 14, 20260.490.510.490.490.49-109,661
Apr 13, 20260.480.490.480.490.491.04%152,416
Apr 10, 20260.500.500.480.480.48-4.00%5,827
Apr 9, 20260.490.500.480.500.502.04%201,500
Apr 8, 20260.500.520.490.490.492.08%51,850
Apr 7, 20260.500.500.480.480.48-4.00%11,534
Apr 6, 20260.510.510.500.500.50-35,635
Apr 2, 20260.470.500.450.500.502.04%88,169
Apr 1, 20260.520.520.490.490.49-9.26%164,109
Mar 31, 20260.490.540.490.540.5413.68%89,221
Mar 30, 20260.520.520.470.480.48-8.65%34,150
Mar 27, 20260.500.530.500.520.5210.64%54,585
Mar 26, 20260.490.490.460.470.47-2.08%6,501
Mar 25, 20260.440.510.440.480.4810.34%47,136
Mar 24, 20260.450.450.430.440.44-3.33%83,665
Mar 23, 20260.430.460.430.450.45-2.17%40,005
Mar 20, 20260.450.460.430.460.464.55%154,719
Mar 19, 20260.430.450.410.440.442.33%301,968
Mar 18, 20260.480.480.430.430.43-10.42%160,909
Mar 17, 20260.510.510.480.480.48-7.69%16,500
Mar 16, 20260.470.520.470.520.5213.04%63,450
Mar 13, 20260.510.510.450.460.46-7.07%297,405
Mar 12, 20260.530.530.490.500.50-5.71%470,756
Mar 11, 20260.580.580.520.530.53-7.89%308,823
Mar 10, 20260.590.610.550.570.57-3.39%268,177
Mar 9, 20260.610.610.550.590.59-4.84%144,305
Mar 6, 20260.620.660.600.620.621.64%114,420
Mar 5, 20260.620.620.610.610.61-16,017
Mar 4, 20260.580.610.580.610.615.17%17,032
Mar 3, 20260.600.600.540.580.58-6.45%183,037
Mar 2, 20260.630.650.620.620.62-60,566
Feb 27, 20260.630.630.620.620.62-1.59%37,760
Feb 26, 20260.650.650.600.630.63-3.82%230,037
Feb 25, 20260.650.660.650.660.662.34%116,096
Feb 24, 20260.650.650.640.640.64-2.29%28,946
Feb 23, 20260.680.680.630.660.66-0.76%49,384
Feb 20, 20260.650.700.590.660.66-12.00%1,150,429
Feb 19, 20260.650.790.650.750.7515.38%155,314
Feb 18, 20260.630.690.630.650.654.84%86,039
Feb 17, 20260.580.620.560.620.625.08%122,871
Feb 13, 20260.580.600.530.590.59-1.67%421,325
Feb 12, 20260.700.700.580.600.60-14.29%130,720
Feb 11, 20260.800.800.700.700.70-11.39%204,999
Feb 10, 20260.670.790.670.790.7923.44%124,072
Feb 9, 20260.700.750.630.640.64-7.25%180,604
Feb 6, 20260.700.700.650.690.69-1.43%87,587
Feb 5, 20260.750.780.700.700.70-9.09%61,609
Feb 4, 20260.830.890.770.770.77-7.23%111,871
Feb 3, 20260.750.900.750.830.8312.16%118,270
Feb 2, 20260.620.750.600.740.7419.35%234,274
Jan 30, 20260.650.670.550.620.62-8.82%262,744
Jan 29, 20260.710.710.640.680.68-8.11%63,816
Jan 28, 20260.740.740.620.740.741.37%272,323
Jan 27, 20260.730.730.670.730.73-132,162
Jan 26, 20260.610.770.610.730.7321.67%623,353
Jan 23, 20260.610.620.590.600.60-40,905
Jan 22, 20260.600.640.600.600.60-1.64%113,195
Jan 21, 20260.610.640.520.610.61-306,416
Jan 20, 20260.620.670.530.610.615.17%738,354
Jan 19, 20260.400.590.400.580.5846.84%764,000
Jan 16, 20260.390.400.390.400.401.28%20,959
Jan 15, 20260.390.390.390.390.39-20,615
Jan 14, 20260.400.400.390.390.392.63%13,522
Jan 13, 20260.390.400.380.380.38-142,121
Jan 12, 20260.390.390.380.380.38-1.30%25,716
Jan 9, 20260.360.390.350.390.3910.00%148,584
Jan 8, 20260.360.360.350.350.351.45%26,788
Jan 7, 20260.360.360.350.350.35-4.17%45,630
Jan 6, 20260.360.370.360.360.36-1.37%8,758
Jan 5, 20260.370.370.350.370.37-66,899
Jan 2, 20260.350.370.350.370.375.80%29,491
Dec 31, 20250.360.360.340.350.35-4.17%72,278
Dec 30, 20250.380.390.350.360.36-5.26%81,166
Dec 29, 20250.360.380.360.380.3810.14%272,358
Dec 24, 20250.360.360.350.350.35-4,556
Dec 23, 20250.340.360.330.350.351.47%86,346
Dec 22, 20250.290.390.280.340.3430.77%552,522
Dec 19, 20250.260.260.250.260.26-56,147
Dec 18, 20250.270.270.260.260.26-3,064
Dec 17, 20250.260.270.260.260.261.96%17,542
Dec 16, 20250.260.260.250.260.26-5.56%34,006
Dec 15, 20250.280.280.270.270.27-3.57%31,473
Dec 12, 20250.280.280.280.280.283.70%13,000
Dec 11, 20250.270.270.270.270.27-18,513
Dec 10, 20250.270.270.270.270.27-1.82%9,636
Dec 9, 20250.280.280.280.280.283.77%1,590
Dec 8, 20250.280.280.270.270.27-6,998
Dec 5, 20250.270.270.270.270.27-17,060
Dec 4, 20250.280.280.270.270.27-3.64%31,000
Dec 3, 20250.280.280.270.280.281.85%4,500