Enduro Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.310	0.310	0.305	0.305	0.305	5,500
2024-05-29	0.320	0.340	0.320	0.320	0.320	14,200
2024-05-28	0.320	0.320	0.320	0.320	0.320	900
2024-05-27	0.335	0.335	0.320	0.330	0.330	44,500
2024-05-24	0.335	0.340	0.335	0.335	0.335	44,000
2024-05-23	0.345	0.345	0.345	0.345	0.345	0
2024-05-22	0.355	0.355	0.338	0.345	0.345	12,000
2024-05-21	0.350	0.375	0.350	0.370	0.370	59,500
2024-05-17	0.345	0.350	0.345	0.350	0.350	20,000
2024-05-16	0.300	0.355	0.300	0.340	0.340	220,500
2024-05-15	0.280	0.280	0.270	0.270	0.270	16,700
2024-05-14	0.290	0.290	0.275	0.275	0.275	24,600
2024-05-13	0.285	0.285	0.285	0.285	0.285	1,500
2024-05-10	0.280	0.290	0.280	0.290	0.290	4,400
2024-05-09	0.305	0.305	0.280	0.300	0.300	37,900
2024-05-08	0.285	0.310	0.285	0.310	0.310	27,000
2024-05-07	0.275	0.290	0.275	0.280	0.280	57,000
2024-05-06	0.260	0.270	0.260	0.270	0.270	2,800
2024-05-03	0.295	0.295	0.275	0.275	0.275	14,800
2024-05-02	0.280	0.280	0.280	0.280	0.280	81,600
2024-05-01	0.260	0.260	0.260	0.260	0.260	0
2024-04-30	0.280	0.280	0.260	0.260	0.260	72,500
2024-04-29	0.285	0.285	0.250	0.275	0.275	69,600
2024-04-26	0.280	0.280	0.270	0.270	0.270	9,300
2024-04-25	0.290	0.290	0.280	0.280	0.280	39,100
2024-04-24	0.305	0.305	0.305	0.305	0.305	1,000
2024-04-23	0.315	0.315	0.315	0.315	0.315	2,500
2024-04-22	0.295	0.295	0.290	0.290	0.290	7,500
2024-04-19	0.290	0.300	0.290	0.300	0.300	11,000
2024-04-18	0.300	0.300	0.300	0.300	0.300	0
2024-04-17	0.320	0.320	0.300	0.300	0.300	10,300
2024-04-16	0.330	0.330	0.300	0.300	0.300	82,700
2024-04-15	0.330	0.330	0.310	0.310	0.310	68,900
2024-04-12	0.335	0.335	0.325	0.325	0.325	38,100
2024-04-11	0.345	0.345	0.335	0.335	0.335	12,000
2024-04-10	0.360	0.360	0.360	0.360	0.360	0
2024-04-09	0.345	0.360	0.345	0.360	0.360	30,600
2024-04-08	0.335	0.335	0.335	0.335	0.335	19,000
2024-04-05	0.345	0.345	0.330	0.330	0.330	12,300
2024-04-04	0.340	0.345	0.330	0.330	0.330	28,000
2024-04-03	0.315	0.330	0.315	0.330	0.330	60,800
2024-04-02	0.285	0.300	0.285	0.300	0.300	44,700
2024-04-01	0.275	0.290	0.260	0.275	0.275	133,000
2024-03-28	0.250	0.250	0.250	0.250	0.250	0
2024-03-27	0.250	0.250	0.250	0.250	0.250	0
2024-03-26	0.250	0.250	0.250	0.250	0.250	0
2024-03-25	0.255	0.255	0.250	0.250	0.250	16,100
2024-03-22	0.255	0.255	0.250	0.250	0.250	18,000
2024-03-21	0.270	0.270	0.250	0.250	0.250	8,000
2024-03-20	0.260	0.260	0.260	0.260	0.260	3,000
2024-03-19	0.265	0.265	0.265	0.265	0.265	0
2024-03-18	0.265	0.265	0.265	0.265	0.265	0
2024-03-15	0.265	0.265	0.265	0.265	0.265	0
2024-03-14	0.265	0.265	0.265	0.265	0.265	1,500
2024-03-13	0.270	0.270	0.270	0.270	0.270	2,500
2024-03-12	0.270	0.270	0.270	0.270	0.270	7,500
2024-03-11	0.285	0.285	0.280	0.280	0.280	17,500
2024-03-08	0.285	0.290	0.285	0.290	0.290	26,500
2024-03-07	0.275	0.280	0.275	0.280	0.280	16,800
2024-03-06	0.260	0.270	0.260	0.270	0.270	27,800

← NewerPage 11 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.