Skip to main content
Enduro Metals Corporation (TSXV:ENDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.015 (-8.33%)
Apr 28, 2026, 2:30 PM EST

Enduro Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.18--2.78%140,103
Apr 27, 20260.180.180.180.180.18-105,248
Apr 24, 20260.180.180.180.180.182.86%19,500
Apr 23, 20260.180.180.180.180.18-4,784
Apr 22, 20260.180.180.180.180.182.94%62,600
Apr 21, 20260.170.170.170.170.17-5.56%500
Apr 20, 20260.180.180.170.180.185.88%22,552
Apr 17, 20260.180.180.170.170.173.03%7,500
Apr 16, 20260.170.180.170.170.17-2.94%14,063
Apr 15, 20260.180.180.170.170.17-2.86%105,145
Apr 14, 20260.180.180.180.180.18-14,500
Apr 13, 20260.170.180.170.180.182.94%61,500
Apr 10, 20260.170.180.170.170.17-2.86%62,000
Apr 9, 20260.180.180.180.180.18-6,500
Apr 8, 20260.180.180.180.180.18-7,500
Apr 7, 20260.180.180.180.180.182.94%2,500
Apr 6, 20260.180.180.170.170.17-76,000
Apr 1, 20260.170.170.170.170.17-4.23%1,000
Mar 31, 20260.170.180.170.180.1810.94%45,500
Mar 30, 20260.170.170.160.160.16-3.03%14,697
Mar 27, 20260.170.180.160.170.17-2.94%129,048
Mar 26, 20260.180.180.170.170.17-84,666
Mar 25, 20260.170.180.170.170.17-33,347
Mar 24, 20260.170.170.170.170.173.03%49,000
Mar 23, 20260.170.170.170.170.17-2,517
Mar 20, 20260.170.170.170.170.17-29,250
Mar 19, 20260.170.170.170.170.17-5.71%72,000
Mar 18, 20260.180.180.170.180.18-174,588
Mar 17, 20260.200.200.180.180.18-7.89%213,796
Mar 16, 20260.190.190.190.190.19-2,347
Mar 13, 20260.200.200.190.190.19-2.56%105,250
Mar 12, 20260.200.210.200.200.20-35,977
Mar 11, 20260.210.210.200.200.20-2.50%4,700
Mar 10, 20260.200.210.190.200.205.26%23,000
Mar 9, 20260.210.210.190.190.19-35,904
Mar 6, 20260.200.200.190.190.19-5.00%38,000
Mar 5, 20260.220.220.200.200.20-6.98%215,100
Mar 4, 20260.220.220.220.220.222.38%12,500
Mar 3, 20260.210.210.210.210.21-5,130
Mar 2, 20260.220.220.210.210.21-49,500
Feb 27, 20260.220.220.210.210.21-3,000
Feb 26, 20260.220.220.200.210.21-109,500
Feb 25, 20260.220.220.210.210.211.20%64,500
Feb 24, 20260.200.210.200.210.216.41%128,025
Feb 23, 20260.220.220.200.200.20-2.50%183,176
Feb 20, 20260.210.210.200.200.205.26%20,800
Feb 19, 20260.200.200.190.190.19-5.00%162,600
Feb 18, 20260.190.230.180.200.2011.11%91,480
Feb 17, 20260.180.180.180.180.18-6,263
Feb 13, 20260.180.190.180.180.18-12,500
Feb 12, 20260.180.180.180.180.18-177,037
Feb 11, 20260.180.180.180.180.182.86%63,500
Feb 10, 20260.190.190.180.180.18-5.41%227,880
Feb 9, 20260.190.190.180.190.19-5.13%390,200
Feb 6, 20260.210.210.200.200.20-11,500
Feb 5, 20260.220.220.190.200.20-11.36%107,561
Feb 4, 20260.230.230.220.220.22-78,750
Feb 3, 20260.210.230.210.220.2215.79%71,795
Feb 2, 20260.200.200.190.190.19-5.00%57,353
Jan 30, 20260.220.220.190.200.20-9.09%197,600
Jan 29, 20260.250.250.220.220.22-6.38%133,460
Jan 28, 20260.230.250.230.240.244.44%103,550
Jan 27, 20260.250.250.220.230.23-6.25%467,704
Jan 26, 20260.240.250.230.240.24-283,360
Jan 23, 20260.240.250.240.240.24-2.04%317,799
Jan 22, 20260.220.260.210.250.2516.67%355,390
Jan 21, 20260.220.230.210.210.21-2.33%177,352
Jan 20, 20260.220.220.210.220.22-114,019
Jan 19, 20260.190.220.190.220.2213.16%429,370
Jan 16, 20260.190.200.190.190.19-117,500
Jan 15, 20260.190.190.180.190.19-485,317
Jan 14, 20260.190.200.190.190.19-128,012
Jan 13, 20260.190.190.180.190.192.70%74,052
Jan 12, 20260.190.200.180.190.19-252,150
Jan 9, 20260.180.190.180.190.195.71%247,607
Jan 8, 20260.170.190.170.180.182.94%385,450
Jan 7, 20260.170.170.170.170.17-15,000
Jan 6, 20260.160.170.160.170.17-218,909
Jan 5, 20260.150.170.150.170.1713.33%55,708
Jan 2, 20260.150.150.150.150.15-3.23%9,500
Dec 31, 20250.160.160.160.160.163.33%32,000
Dec 30, 20250.150.160.150.150.15-106,426
Dec 29, 20250.160.160.150.150.15-22,061
Dec 24, 20250.160.160.150.150.15-3.23%21,049
Dec 23, 20250.150.160.150.160.16-3.13%81,030
Dec 22, 20250.150.160.150.160.163.23%58,600
Dec 19, 20250.160.160.160.160.163.33%2,000
Dec 18, 20250.150.150.150.150.15-3.23%4,190
Dec 17, 20250.150.160.150.160.163.33%9,912
Dec 16, 20250.150.150.150.150.15-25,640
Dec 15, 20250.150.160.150.150.15-43,901
Dec 12, 20250.160.160.150.150.15-3.23%72,300
Dec 11, 20250.150.160.150.160.163.33%1,115
Dec 10, 20250.160.160.150.150.15-3.23%12,752
Dec 9, 20250.160.160.160.160.16-38,307
Dec 8, 20250.160.160.160.160.163.33%5,500
Dec 5, 20250.150.150.150.150.15-6.25%2,000
Dec 4, 20250.160.160.150.160.163.23%40,800
Dec 3, 20250.160.160.160.160.16-16,471
Dec 2, 20250.170.170.160.160.16-6.06%36,225