ENDR

Enduro Metals Historical Data - ENDR

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
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
more quote information »

ENDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.230.2350.210.220581148,464-0.005-2.17%
1 Month0.230.2650.210.2399652246,559-0.005-2.17%
3 Months0.2450.270.180.2342813177,989-0.02-8.16%
6 Months0.220.2850.1750.2296709185,1820.0052.27%
1 Year0.1750.2850.1650.2154947255,9260.0528.57%
3 Years0.180.380.1650.2489574424,4660.04525.0%
5 Years0.180.380.1650.2489574424,4660.04525.0%

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
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.

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

P: V: D:20220128 21:40:12