PLUS1
Best deals to access real time data! |
|
Canna Trader Pro
Monthly Subscription
for only
|
|
TSX Venture Level 1
Monthly Subscription
for only
|
|
TSX & TSX Venture Level 1
Monthly Subscription
for only
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Enduro Metals Corporation | ENDR | TSX Venture | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade
 |
|
|---|---|---|---|---|
| 0.005 | 2.27% | 0.225 | 10:31:14 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.23 | 0.22 | 0.23 | 0.22 |
ENDR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.23 | 0.235 | 0.21 | 0.220581 | 148,464 | -0.005 | -2.17% |
| 1 Month | 0.23 | 0.265 | 0.21 | 0.2399652 | 246,559 | -0.005 | -2.17% |
| 3 Months | 0.245 | 0.27 | 0.18 | 0.2342813 | 177,989 | -0.02 | -8.16% |
| 6 Months | 0.22 | 0.285 | 0.175 | 0.2296709 | 185,182 | 0.005 | 2.27% |
| 1 Year | 0.175 | 0.285 | 0.165 | 0.2154947 | 255,926 | 0.05 | 28.57% |
| 3 Years | 0.18 | 0.38 | 0.165 | 0.2489574 | 424,466 | 0.045 | 25.0% |
| 5 Years | 0.18 | 0.38 | 0.165 | 0.2489574 | 424,466 | 0.045 | 25.0% |
ENDR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2022 | 0.22 | 0.01 | 4.76% | 0.215 | 0.23 | 0.215 | 80,900 |
| Jan 26 2022 | 0.21 | -0.01 | -4.55% | 0.225 | 0.225 | 0.21 | 197,255 |
| Jan 25 2022 | 0.22 | -0.005 | -2.22% | 0.23 | 0.23 | 0.22 | 139,000 |
| Jan 24 2022 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 169,565 |
| Jan 21 2022 | 0.23 | -0.005 | -2.13% | 0.23 | 0.235 | 0.225 | 155,600 |
| Jan 20 2022 | 0.235 | 0.00 | 0.0% | 0.235 | 0.245 | 0.235 | 98,505 |
| Jan 19 2022 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.235 | 73,500 |
| Jan 18 2022 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.225 | 631,810 |
| Jan 17 2022 | 0.24 | 0.00 | 0.0% | 0.25 | 0.25 | 0.24 | 137,999 |
| Jan 14 2022 | 0.24 | 0.00 | 0.0% | 0.245 | 0.25 | 0.24 | 278,694 |
| Jan 13 2022 | 0.24 | -0.01 | -4.0% | 0.25 | 0.255 | 0.24 | 378,180 |
| Jan 12 2022 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.25 | 384,375 |
| Jan 11 2022 | 0.26 | 0.01 | 4.0% | 0.255 | 0.26 | 0.255 | 620,836 |
| Jan 10 2022 | 0.25 | 0.025 | 11.11% | 0.25 | 0.265 | 0.25 | 994,078 |
| Jan 07 2022 | 0.225 | -0.005 | -2.17% | 0.235 | 0.235 | 0.225 | 53,900 |
| Jan 06 2022 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 54,300 |
| Jan 05 2022 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 122,633 |
| Jan 04 2022 | 0.23 | 0.01 | 4.55% | 0.22 | 0.24 | 0.22 | 68,994 |
| Dec 31 2021 | 0.22 | -0.005 | -2.22% | 0.23 | 0.23 | 0.22 | 44,505 |
| Dec 30 2021 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 12,470 |
| Dec 29 2021 | 0.23 | -0.005 | -2.13% | 0.23 | 0.235 | 0.23 | 70,221 |
