Endurance Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.370	0.380	0.370	0.380	0.380	12,700
2022-01-10	0.350	0.350	0.340	0.350	0.350	197,100
2022-01-07	0.330	0.350	0.330	0.350	0.350	50,500
2022-01-06	0.360	0.360	0.350	0.350	0.350	6,600
2022-01-05	0.380	0.400	0.350	0.350	0.350	231,400
2022-01-04	0.330	0.370	0.330	0.360	0.360	161,700
2021-12-31	0.320	0.330	0.320	0.330	0.330	55,300
2021-12-30	0.300	0.320	0.300	0.320	0.320	126,100
2021-12-29	0.280	0.310	0.280	0.300	0.300	85,700
2021-12-24	0.280	0.280	0.280	0.280	0.280	0
2021-12-23	0.280	0.280	0.280	0.280	0.280	9,500
2021-12-22	0.250	0.250	0.250	0.250	0.250	0
2021-12-21	0.270	0.270	0.250	0.250	0.250	31,000
2021-12-20	0.270	0.270	0.270	0.270	0.270	11,600
2021-12-17	0.260	0.260	0.260	0.260	0.260	4,500
2021-12-16	0.280	0.280	0.280	0.280	0.280	0
2021-12-15	0.280	0.280	0.280	0.280	0.280	20,000
2021-12-14	0.280	0.280	0.260	0.270	0.270	23,200
2021-12-13	0.280	0.280	0.280	0.280	0.280	0
2021-12-10	0.300	0.300	0.280	0.280	0.280	26,900
2021-12-09	0.290	0.320	0.280	0.320	0.320	165,400
2021-12-08	0.260	0.260	0.260	0.260	0.260	0
2021-12-07	0.260	0.260	0.250	0.260	0.260	50,500
2021-12-06	0.280	0.280	0.260	0.280	0.280	24,500
2021-12-03	0.270	0.270	0.260	0.260	0.260	24,000
2021-12-02	0.280	0.280	0.280	0.280	0.280	0
2021-12-01	0.280	0.280	0.280	0.280	0.280	0
2021-11-30	0.300	0.300	0.280	0.280	0.280	25,600
2021-11-29	0.280	0.290	0.280	0.280	0.280	45,100
2021-11-26	0.280	0.280	0.270	0.270	0.270	9,100
2021-11-25	0.310	0.310	0.310	0.310	0.310	0
2021-11-24	0.310	0.310	0.310	0.310	0.310	3,300
2021-11-23	0.280	0.300	0.280	0.300	0.300	10,500
2021-11-22	0.300	0.300	0.290	0.290	0.290	4,400
2021-11-19	0.310	0.310	0.310	0.310	0.310	1,500
2021-11-18	0.310	0.310	0.310	0.310	0.310	8,200
2021-11-17	0.320	0.320	0.280	0.310	0.310	46,500
2021-11-16	0.300	0.300	0.300	0.300	0.300	7,500
2021-11-15	0.300	0.310	0.300	0.300	0.300	103,900
2021-11-12	0.300	0.300	0.300	0.300	0.300	2,000
2021-11-11	0.310	0.310	0.310	0.310	0.310	10,000
2021-11-10	0.320	0.340	0.320	0.340	0.340	50,000
2021-11-09	0.320	0.320	0.320	0.320	0.320	7,000
2021-11-08	0.320	0.330	0.320	0.320	0.320	65,000
2021-11-05	0.310	0.320	0.310	0.320	0.320	29,000
2021-11-04	0.310	0.310	0.310	0.310	0.310	32,500
2021-11-03	0.280	0.290	0.280	0.280	0.280	36,000
2021-11-02	0.300	0.300	0.300	0.300	0.300	20,000
2021-11-01	0.290	0.300	0.290	0.300	0.300	41,500
2021-10-29	0.280	0.300	0.280	0.290	0.290	126,000
2021-10-28	0.260	0.280	0.260	0.280	0.280	163,900
2021-10-27	0.260	0.260	0.260	0.260	0.260	0
2021-10-26	0.240	0.260	0.240	0.260	0.260	244,400
2021-10-25	0.240	0.260	0.240	0.260	0.260	150,300
2021-10-22	0.250	0.250	0.240	0.240	0.240	1,600
2021-10-21	0.230	0.240	0.230	0.240	0.240	47,500
2021-10-20	0.240	0.260	0.240	0.260	0.260	83,500
2021-10-19	0.240	0.240	0.230	0.230	0.230	45,600
2021-10-18	0.240	0.240	0.240	0.240	0.240	0
2021-10-15	0.240	0.240	0.240	0.240	0.240	2,500

← NewerPage 21 of 22 · 1,261 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.