Endurance Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.390	0.390	0.380	0.380	0.380	7,600
2022-09-26	0.420	0.420	0.380	0.380	0.380	46,400
2022-09-23	0.420	0.420	0.410	0.420	0.420	34,900
2022-09-22	0.430	0.440	0.420	0.430	0.430	65,200
2022-09-21	0.410	0.410	0.410	0.410	0.410	1,100
2022-09-20	0.430	0.430	0.380	0.410	0.410	208,400
2022-09-19	0.440	0.440	0.420	0.420	0.420	183,600
2022-09-16	0.440	0.440	0.440	0.440	0.440	14,500
2022-09-15	0.450	0.450	0.440	0.450	0.450	39,000
2022-09-14	0.440	0.490	0.440	0.480	0.480	223,800
2022-09-13	0.440	0.480	0.440	0.460	0.460	325,300
2022-09-12	0.420	0.430	0.420	0.420	0.420	59,500
2022-09-09	0.420	0.450	0.420	0.450	0.450	50,000
2022-09-08	0.420	0.420	0.420	0.420	0.420	53,900
2022-09-07	0.430	0.430	0.420	0.420	0.420	46,500
2022-09-06	0.440	0.440	0.420	0.430	0.430	54,800
2022-09-02	0.420	0.440	0.420	0.440	0.440	40,000
2022-09-01	0.420	0.430	0.420	0.420	0.420	119,200
2022-08-31	0.460	0.460	0.460	0.460	0.460	400
2022-08-30	0.420	0.460	0.420	0.460	0.460	40,500
2022-08-29	0.430	0.430	0.420	0.420	0.420	2,000
2022-08-26	0.440	0.450	0.430	0.450	0.450	90,500
2022-08-25	0.460	0.460	0.450	0.450	0.450	17,200
2022-08-24	0.460	0.460	0.460	0.460	0.460	13,000
2022-08-23	0.480	0.480	0.470	0.470	0.470	13,100
2022-08-22	0.460	0.460	0.460	0.460	0.460	51,300
2022-08-19	0.480	0.480	0.470	0.480	0.480	11,300
2022-08-18	0.450	0.480	0.450	0.480	0.480	10,500
2022-08-17	0.480	0.490	0.470	0.470	0.470	24,500
2022-08-16	0.460	0.490	0.460	0.480	0.480	35,500
2022-08-15	0.460	0.490	0.460	0.490	0.490	26,100
2022-08-12	0.460	0.460	0.460	0.460	0.460	5,500
2022-08-11	0.490	0.490	0.490	0.490	0.490	13,500
2022-08-10	0.480	0.480	0.470	0.470	0.470	38,600
2022-08-09	0.480	0.480	0.470	0.480	0.480	40,000
2022-08-08	0.460	0.480	0.450	0.480	0.480	107,700
2022-08-05	0.440	0.440	0.440	0.440	0.440	17,500
2022-08-04	0.450	0.450	0.450	0.450	0.450	0
2022-08-03	0.440	0.450	0.440	0.450	0.450	38,100
2022-08-02	0.470	0.470	0.430	0.430	0.430	17,200
2022-07-29	0.490	0.500	0.420	0.440	0.440	244,100
2022-07-28	0.460	0.480	0.460	0.460	0.460	55,100
2022-07-27	0.460	0.460	0.460	0.460	0.460	400
2022-07-26	0.460	0.460	0.460	0.460	0.460	0
2022-07-25	0.460	0.460	0.460	0.460	0.460	16,200
2022-07-22	0.460	0.470	0.460	0.470	0.470	37,700
2022-07-21	0.470	0.470	0.430	0.450	0.450	27,700
2022-07-20	0.440	0.450	0.430	0.450	0.450	49,500
2022-07-19	0.420	0.440	0.420	0.440	0.440	2,500
2022-07-18	0.420	0.440	0.410	0.410	0.410	133,000
2022-07-15	0.400	0.410	0.400	0.410	0.410	15,300
2022-07-14	0.430	0.430	0.400	0.400	0.400	243,300
2022-07-13	0.420	0.460	0.420	0.460	0.460	22,500
2022-07-12	0.470	0.480	0.450	0.460	0.460	61,300
2022-07-11	0.510	0.570	0.490	0.500	0.500	460,300
2022-07-08	0.430	0.530	0.430	0.510	0.510	473,900
2022-07-07	0.390	0.410	0.390	0.410	0.410	40,000
2022-07-06	0.400	0.400	0.390	0.390	0.390	8,400
2022-07-05	0.440	0.440	0.400	0.400	0.400	14,000
2022-07-04	0.420	0.460	0.420	0.450	0.450	197,500

← NewerPage 18 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.