Enduro Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.250	0.250	0.250	0.250	0.250	32,400
2024-03-04	0.245	0.245	0.235	0.235	0.235	40,500
2024-03-01	0.250	0.250	0.250	0.250	0.250	5,200
2024-02-29	0.240	0.240	0.240	0.240	0.240	0
2024-02-28	0.250	0.250	0.240	0.240	0.240	29,700
2024-02-27	0.250	0.250	0.250	0.250	0.250	1,600
2024-02-26	0.260	0.260	0.260	0.260	0.260	0
2024-02-23	0.260	0.260	0.260	0.260	0.260	0
2024-02-22	0.260	0.260	0.260	0.260	0.260	40,000
2024-02-21	0.260	0.260	0.260	0.260	0.260	20,300
2024-02-20	0.270	0.270	0.255	0.260	0.260	57,200
2024-02-16	0.270	0.270	0.270	0.270	0.270	17,700
2024-02-15	0.275	0.275	0.275	0.275	0.275	4,000
2024-02-14	0.275	0.280	0.275	0.275	0.275	27,600
2024-02-13	0.285	0.285	0.285	0.285	0.285	22,000
2024-02-12	0.285	0.285	0.285	0.285	0.285	5,000
2024-02-09	0.285	0.285	0.285	0.285	0.285	1,700
2024-02-08	0.285	0.285	0.285	0.285	0.285	1,000
2024-02-07	0.285	0.285	0.285	0.285	0.285	0
2024-02-06	0.290	0.290	0.285	0.285	0.285	3,000
2024-02-05	0.285	0.300	0.285	0.300	0.300	51,500
2024-02-02	0.285	0.285	0.285	0.285	0.285	0
2024-02-01	0.290	0.290	0.285	0.285	0.285	51,000
2024-01-31	0.305	0.305	0.290	0.290	0.290	16,500
2024-01-30	0.310	0.310	0.310	0.310	0.310	3,000
2024-01-29	0.315	0.315	0.310	0.310	0.310	11,000
2024-01-26	0.300	0.310	0.300	0.310	0.310	9,400
2024-01-25	0.305	0.305	0.305	0.305	0.305	10,500
2024-01-24	0.305	0.305	0.305	0.305	0.305	6,500
2024-01-23	0.290	0.305	0.290	0.305	0.305	27,700
2024-01-22	0.280	0.280	0.280	0.280	0.280	1,000
2024-01-19	0.285	0.285	0.285	0.285	0.285	13,700
2024-01-18	0.280	0.280	0.250	0.265	0.265	35,400
2024-01-17	0.285	0.285	0.285	0.285	0.285	10,400
2024-01-16	0.290	0.290	0.290	0.290	0.290	5,100
2024-01-15	0.295	0.295	0.290	0.290	0.290	12,500
2024-01-12	0.300	0.300	0.290	0.300	0.300	46,000
2024-01-11	0.320	0.320	0.300	0.300	0.300	57,000
2024-01-10	0.325	0.330	0.320	0.330	0.330	15,200
2024-01-09	0.330	0.330	0.330	0.330	0.330	0
2024-01-08	0.325	0.335	0.325	0.330	0.330	13,400
2024-01-05	0.325	0.330	0.325	0.330	0.330	19,800
2024-01-04	0.335	0.335	0.330	0.330	0.330	8,500
2024-01-03	0.335	0.335	0.320	0.330	0.330	76,500
2024-01-02	0.350	0.350	0.335	0.335	0.335	4,700
2023-12-29	0.320	0.355	0.320	0.355	0.355	76,700
2023-12-28	0.340	0.340	0.325	0.340	0.340	4,500
2023-12-27	0.370	0.380	0.315	0.315	0.315	115,900
2023-12-22	0.320	0.390	0.320	0.380	0.380	50,200
2023-12-21	0.400	0.400	0.350	0.350	0.350	222,720
2023-12-20	0.400	0.400	0.350	0.350	0.350	18,440
2023-12-19	0.350	0.350	0.350	0.350	0.350	38,900
2023-12-18	0.400	0.400	0.350	0.350	0.350	31,700
2023-12-15	0.040	0.040	0.040	0.040	0.400	25,600
2023-12-14	0.040	0.040	0.035	0.040	0.400	94,310
2023-12-13	0.045	0.045	0.045	0.045	0.450	6,300
2023-12-12	0.045	0.045	0.045	0.045	0.450	11,000
2023-12-11	0.045	0.045	0.045	0.045	0.450	16,800
2023-12-08	0.045	0.045	0.045	0.045	0.450	16,000
2023-12-07	0.045	0.050	0.045	0.050	0.500	1,650

← NewerPage 12 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.