Stock Name | Stock Symbol | Market | Stock Type |
---|---|---|---|
Enduro Metals Corporation | ENDR | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.17 | 0.17 | 0.17 | 0.17 | 0.165 |
ENDR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.195 | 0.22 | 0.155 | 0.1804636 | 133,996 | -0.025 | -12.82% |
1 Month | 0.175 | 0.22 | 0.15 | 0.1766337 | 87,284 | -0.005 | -2.86% |
3 Months | 0.25 | 0.25 | 0.15 | 0.1955138 | 76,552 | -0.08 | -32.0% |
6 Months | 0.23 | 0.315 | 0.15 | 0.2333948 | 119,199 | -0.06 | -26.09% |
1 Year | 0.215 | 0.315 | 0.15 | 0.231665 | 154,198 | -0.045 | -20.93% |
3 Years | 0.18 | 0.38 | 0.15 | 0.2469017 | 347,235 | -0.01 | -5.56% |
5 Years | 0.18 | 0.38 | 0.15 | 0.2469017 | 347,235 | -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 |