ENDR

Enduro Metals Historical Data - ENDR

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 3.03% 0.17 14:35:35
Open Price Low Price High Price Close Price Previous Close
0.17 0.17 0.17 0.17 0.165
more quote information »

ENDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1950.220.1550.1804636133,996-0.025-12.82%
1 Month0.1750.220.150.176633787,284-0.005-2.86%
3 Months0.250.250.150.195513876,552-0.08-32.0%
6 Months0.230.3150.150.2333948119,199-0.06-26.09%
1 Year0.2150.3150.150.231665154,198-0.045-20.93%
3 Years0.180.380.150.2469017347,235-0.01-5.56%
5 Years0.180.380.150.2469017347,235-0.01-5.56%

ENDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 0.17 0.005 3.03% 0.17 0.17 0.17 74,255
Aug 12 2022 0.165 -0.03 -15.38% 0.19 0.20 0.155 384,477
Aug 11 2022 0.195 -0.015 -7.14% 0.22 0.22 0.195 57,000
Aug 10 2022 0.21 0.015 7.69% 0.205 0.22 0.205 146,450
Aug 09 2022 0.195 0.01 5.41% 0.19 0.21 0.185 41,900
Aug 08 2022 0.185 -0.01 -5.13% 0.195 0.20 0.185 40,155
Aug 05 2022 0.195 0.005 2.63% 0.19 0.20 0.19 125,401
Aug 04 2022 0.19 0.015 8.57% 0.185 0.19 0.185 31,000
Aug 03 2022 0.175 -0.025 -12.5% 0.19 0.195 0.175 51,500
Aug 02 2022 0.20 0.01 5.26% 0.18 0.205 0.18 56,850
Jul 29 2022 0.19 0.015 8.57% 0.18 0.19 0.18 25,500
Jul 28 2022 0.175 0.00 0.0% 0.185 0.185 0.175 87,900
Jul 27 2022 0.175 0.005 2.94% 0.175 0.175 0.175 1,000
Jul 26 2022 0.17 0.00 0.0% 0.175 0.175 0.17 62,588
Jul 25 2022 0.17 -0.005 -2.86% 0.175 0.19 0.17 32,333
Jul 22 2022 0.175 0.015 9.37% 0.165 0.175 0.165 62,505
Jul 21 2022 0.16 -0.005 -3.03% 0.16 0.16 0.15 186,010
Jul 20 2022 0.165 -0.005 -2.94% 0.165 0.165 0.16 158,010
Jul 19 2022 0.17 0.005 3.03% 0.175 0.175 0.17 39,000
Jul 18 2022 0.165 0.00 0.0% 0.175 0.175 0.165 68,810
See More Historical Prices »
Your Recent History
TSXV
ENDR
Enduro Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220816 06:08:54