Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Enduro Metals Corporation (ENDMF)

0.0880
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.08800.08800.08800.08800.088015,000
Apr 24, 20250.10010.10010.10010.10010.1001-
Apr 23, 20250.10010.10010.10010.10010.1001-
Apr 22, 20250.10010.10010.10010.10010.1001-
Apr 21, 20250.10010.10010.10010.10010.1001-
Apr 17, 20250.10010.10010.10010.10010.1001-
Apr 16, 20250.10010.10010.10010.10010.1001-
Apr 15, 20250.10010.10010.10010.10010.1001-
Apr 14, 20250.10010.10010.10010.10010.1001-
Apr 11, 20250.09800.10010.09450.10010.10017,100
Apr 10, 20250.09190.09190.09190.09190.0919-
Apr 9, 20250.09190.09190.09190.09190.0919-
Apr 8, 20250.09190.09190.09190.09190.0919-
Apr 7, 20250.09190.09190.09190.09190.0919-
Apr 4, 20250.09190.09190.09190.09190.091910,000
Apr 3, 20250.09600.09600.09600.09600.09601,900
Apr 2, 20250.09200.09200.09200.09200.092058,400
Apr 1, 20250.10350.10350.10350.10350.1035600
Mar 31, 20250.10970.10970.10970.10970.1097200
Mar 28, 20250.11350.11350.10400.11350.11352,200
Mar 27, 20250.12000.12000.12000.12000.1200100
Mar 26, 20250.10930.10930.10930.10930.1093-
Mar 25, 20250.10930.10930.10930.10930.1093-
Mar 24, 20250.10930.10930.10930.10930.1093-
Mar 21, 20250.10930.10930.10930.10930.1093-
Mar 20, 20250.10930.10930.10930.10930.1093-
Mar 19, 20250.10930.10930.10930.10930.1093200
Mar 18, 20250.11200.11800.11200.11800.118020,200
Mar 17, 20250.10750.10750.10750.10750.1075600
Mar 14, 20250.11280.11700.11280.11700.11709,000
Mar 13, 20250.11040.11040.11040.11040.1104-
Mar 12, 20250.10950.11040.10950.11040.11045,000
Mar 11, 20250.10700.10700.10700.10700.10705,000
Mar 10, 20250.10710.10710.10710.10710.1071-
Mar 7, 20250.10710.10710.10710.10710.1071200
Mar 6, 20250.11350.11350.11350.11350.1135-
Mar 5, 20250.11350.11350.11350.11350.1135-
Mar 4, 20250.11350.11350.11350.11350.1135-
Mar 3, 20250.11500.11500.11350.11350.1135500
Feb 28, 20250.11450.11450.11450.11450.1145-
Feb 27, 20250.11450.11450.11450.11450.1145-
Feb 26, 20250.11450.11450.11450.11450.1145-
Feb 25, 20250.11450.11450.11450.11450.1145-
Feb 24, 20250.11450.11450.11450.11450.1145-
Feb 21, 20250.11450.11450.11450.11450.1145-
Feb 20, 20250.11880.11880.11450.11450.114510,500
Feb 19, 20250.12040.12040.12040.12040.12045,000
Feb 18, 20250.10700.10700.10700.10700.1070-
Feb 14, 20250.10700.10700.10700.10700.1070-
Feb 13, 20250.10970.10970.10700.10700.107020,000
Feb 12, 20250.11290.11290.11070.11070.11075,200
Feb 11, 20250.11940.11940.11940.11940.11945,000
Feb 10, 20250.11930.11930.11930.11930.1193-
Feb 7, 20250.12000.12000.11930.11930.11939,000
Feb 6, 20250.12000.12000.12000.12000.12001,500
Feb 5, 20250.11500.11500.11500.11500.1150-
Feb 4, 20250.11500.11500.11500.11500.11502,500
Feb 3, 20250.11880.11880.11880.11880.1188-
Jan 31, 20250.11880.11880.11880.11880.1188100
Jan 30, 20250.10900.10900.10900.10900.10908,000
Jan 29, 20250.11120.11120.11120.11120.1112-
Jan 28, 20250.11120.11120.11120.11120.1112-
Jan 27, 20250.11120.11120.11120.11120.1112-
Jan 24, 20250.11120.11120.11120.11120.1112300
Jan 23, 20250.12100.12100.12100.12100.1210-
Jan 22, 20250.12100.12100.12100.12100.1210-
Jan 21, 20250.12100.12100.12100.12100.1210-
Jan 17, 20250.12100.12100.12100.12100.1210-
Jan 16, 20250.11570.12100.11570.12100.12101,100
Jan 15, 20250.11670.11670.11670.11670.1167200
Jan 14, 20250.11570.11570.11570.11570.1157-
Jan 13, 20250.11570.11570.11570.11570.11573,800
Jan 10, 20250.11860.11860.11860.11860.1186-
Jan 8, 20250.12150.12150.11860.11860.11861,900
Jan 7, 20250.11630.11630.11630.11630.1163-
Jan 6, 20250.11630.11630.11630.11630.1163-
Jan 3, 20250.11630.11630.11630.11630.1163600
Jan 2, 20250.11310.11310.11310.11310.11312,000
Dec 31, 20240.11320.11320.11320.11320.1132-
Dec 30, 20240.11300.11320.11300.11320.11321,400
Dec 27, 20240.12580.12580.12580.12580.1258500
Dec 26, 20240.12220.12220.12220.12220.1222-
Dec 24, 20240.12220.12220.12220.12220.1222-
Dec 23, 20240.12220.12220.12220.12220.12222,000
Dec 20, 20240.11450.11450.11450.11450.1145-
Dec 19, 20240.11450.11450.11450.11450.1145-
Dec 18, 20240.11450.11450.11450.11450.1145-
Dec 17, 20240.11450.11450.11450.11450.1145-
Dec 16, 20240.11450.11450.11450.11450.1145500
Dec 13, 20240.11900.11900.11900.11900.1190-
Dec 12, 20240.11900.11900.11900.11900.1190100
Dec 11, 20240.12000.12000.12000.12000.120020,000
Dec 10, 20240.12100.12100.12100.12100.12101,500
Dec 9, 20240.11530.11530.11530.11530.1153-
Dec 6, 20240.11530.11530.11530.11530.1153-
Dec 5, 20240.12280.12280.11520.11530.11531,300
Dec 4, 20240.12000.12000.12000.12000.120015,000
Dec 3, 20240.11860.11860.11860.11860.1186-
Dec 2, 20240.11800.11860.11800.11860.1186400
Nov 29, 20240.12200.12200.12200.12200.1220-
Nov 27, 20240.12200.12200.12200.12200.12202,300
Nov 26, 20240.13280.13280.12910.12910.129113,000
Nov 25, 20240.12950.12950.12950.12950.1295-
Nov 22, 20240.12950.12950.12950.12950.129525,000
Nov 21, 20240.12600.12600.12600.12600.126010,000
Nov 20, 20240.11570.11570.11570.11570.1157-
Nov 19, 20240.11570.11570.11570.11570.1157-
Nov 18, 20240.11570.11570.11570.11570.1157-
Nov 15, 20240.11570.11570.11570.11570.1157400
Nov 14, 20240.12760.12760.12760.12760.1276-
Nov 13, 20240.14630.14630.12760.12760.12762,100
Nov 12, 20240.13260.13260.13260.13260.13265,500
Nov 11, 20240.12160.12160.11870.11870.118739,800
Nov 8, 20240.14900.14900.14900.14900.1490-
Nov 7, 20240.14900.14900.14900.14900.149010,000
Nov 6, 20240.16780.16780.16780.16780.1678-
Nov 5, 20240.16780.16780.16780.16780.1678-
Nov 4, 20240.16780.16780.16780.16780.1678-
Nov 1, 20240.16780.16780.16780.16780.1678-
Oct 31, 20240.16780.16780.16780.16780.1678-
Oct 30, 20240.17000.17000.16780.16780.167822,000
Oct 29, 20240.16050.16050.16050.16050.1605-
Oct 28, 20240.16050.16050.16050.16050.16052,900
Oct 25, 20240.17600.17600.17600.17600.17601,000
Oct 24, 20240.18690.18690.18690.18690.1869700
Oct 23, 20240.15860.15860.15860.15860.1586-
Oct 22, 20240.15860.15860.15860.15860.1586-
Oct 21, 20240.15860.15860.15860.15860.1586-
Oct 18, 20240.15860.15860.15860.15860.15861,000
Oct 17, 20240.16250.16250.16250.16250.16253,300
Oct 16, 20240.16150.16150.16150.16150.16151,900
Oct 15, 20240.16150.16150.16150.16150.1615-
Oct 14, 20240.16150.16150.16150.16150.1615100
Oct 11, 20240.15990.15990.15990.15990.1599-
Oct 10, 20240.15990.15990.15990.15990.1599-
Oct 9, 20240.15990.15990.15990.15990.1599-
Oct 8, 20240.15990.15990.15990.15990.1599-
Oct 7, 20240.15990.15990.15990.15990.1599500
Oct 4, 20240.17780.17780.17780.17780.1778-
Oct 3, 20240.17780.17780.17780.17780.1778-
Oct 2, 20240.17780.17780.17780.17780.1778-
Oct 1, 20240.17780.17780.17780.17780.1778-
Sep 30, 20240.17780.17780.17780.17780.1778-
Sep 27, 20240.17780.17780.17780.17780.1778-
Sep 26, 20240.16060.17780.16060.17780.17783,500
Sep 25, 20240.17490.17490.17490.17490.1749-
Sep 24, 20240.17490.17490.17490.17490.1749500
Sep 23, 20240.15500.15500.15500.15500.15505,000
Sep 20, 20240.15700.15700.15700.15700.1570-
Sep 19, 20240.15700.15700.15700.15700.1570-
Sep 18, 20240.15700.15700.15700.15700.1570-
Sep 17, 20240.15700.15700.15700.15700.157015,000
Sep 16, 20240.15700.15700.15700.15700.1570-
Sep 13, 20240.15700.15700.15700.15700.1570100
Sep 12, 20240.17750.17750.17750.17750.1775-
Sep 11, 20240.17750.17750.17750.17750.1775-
Sep 10, 20240.17750.17750.17750.17750.1775-
Sep 9, 20240.17750.17750.17750.17750.17751,600
Sep 6, 20240.15780.15780.15780.15780.1578-
Sep 5, 20240.15780.15780.15780.15780.1578300
Sep 4, 20240.16500.16500.16500.16500.1650-
Sep 3, 20240.16500.16500.16500.16500.1650-
Aug 30, 20240.16500.16500.16500.16500.16502,000
Aug 29, 20240.16000.17000.14300.14300.143010,200
Aug 28, 20240.18100.18100.18100.18100.18101,000
Aug 27, 20240.16000.16000.16000.16000.16002,600
Aug 26, 20240.16990.17500.16000.17500.17509,100
Aug 23, 20240.17000.17000.17000.17000.1700-
Aug 22, 20240.17000.17000.17000.17000.1700-
Aug 21, 20240.17000.17000.17000.17000.1700-
Aug 20, 20240.17000.17000.17000.17000.17005,100
Aug 19, 20240.15050.15050.15050.15050.15051,500
Aug 16, 20240.15500.15500.15500.15500.1550-
Aug 15, 20240.15500.15500.15500.15500.15501,700
Aug 14, 20240.15440.15440.15440.15440.1544-
Aug 13, 20240.15440.15440.15440.15440.15442,500
Aug 12, 20240.15430.15430.15430.15430.1543-
Aug 9, 20240.15430.15430.15430.15430.1543-
Aug 8, 20240.15430.15430.15430.15430.1543-
Aug 7, 20240.15430.15430.15430.15430.1543-
Aug 6, 20240.15430.15430.15430.15430.1543-
Aug 5, 20240.15430.15430.15430.15430.1543-
Aug 2, 20240.15430.15430.15430.15430.1543-
Aug 1, 20240.15430.15430.15430.15430.1543-
Jul 31, 20240.16150.16150.15430.15430.15431,500
Jul 30, 20240.17000.17000.17000.17000.1700500
Jul 29, 20240.17100.17100.17100.17100.17101,000
Jul 26, 20240.15590.15590.15480.15480.15482,300
Jul 25, 20240.17310.17310.17310.17310.1731-
Jul 24, 20240.17310.17310.17310.17310.1731-
Jul 23, 20240.17310.17310.17310.17310.1731-
Jul 22, 20240.17310.17310.17310.17310.1731-
Jul 19, 20240.17310.17310.17310.17310.1731-
Jul 18, 20240.17310.17310.17310.17310.17311,500
Jul 17, 20240.14360.14360.14360.14360.1436-
Jul 16, 20240.14360.14360.14360.14360.14361,000
Jul 15, 20240.15630.15630.15630.15630.1563-
Jul 12, 20240.15630.15630.15630.15630.1563-
Jul 11, 20240.15630.15630.15630.15630.1563-
Jul 10, 20240.15630.15630.15630.15630.1563-
Jul 9, 20240.15630.15630.15630.15630.1563-
Jul 8, 20240.15630.15630.15630.15630.15631,900
Jul 5, 20240.17000.17000.17000.17000.17001,000
Jul 3, 20240.17000.17000.17000.17000.1700-
Jul 2, 20240.17000.17000.17000.17000.1700-
Jul 1, 20240.17000.18560.17000.17000.170033,500
Jun 28, 20240.19180.19180.19180.19180.1918100
Jun 27, 20240.19290.19290.19290.19290.1929-
Jun 26, 20240.19290.19290.19290.19290.19291,000
Jun 25, 20240.20240.20240.20240.20240.20241,200
Jun 24, 20240.17560.17560.17560.17560.1756-
Jun 21, 20240.18720.25710.16670.17560.1756100,700
Jun 20, 20240.18310.18310.18310.18310.1831-
Jun 18, 20240.18310.18310.18310.18310.1831500
Jun 17, 20240.21000.21000.21000.21000.2100-
Jun 14, 20240.21000.21000.21000.21000.2100-
Jun 13, 20240.21000.21000.21000.21000.2100-
Jun 12, 20240.21000.21000.21000.21000.2100-
Jun 11, 20240.21000.21000.21000.21000.21002,200
Jun 10, 20240.23040.23040.23040.23040.2304-
Jun 7, 20240.23040.23040.23040.23040.2304-
Jun 6, 20240.23040.23040.23040.23040.2304-
Jun 5, 20240.23040.23040.23040.23040.2304-
Jun 4, 20240.23040.23040.23040.23040.23041,000
Jun 3, 20240.23040.23040.23040.23040.2304-
May 31, 20240.23040.23040.23040.23040.23042,500
May 30, 20240.25350.25350.25350.25350.2535100
May 29, 20240.25350.25350.25350.25350.2535600
May 28, 20240.25350.25350.25350.25350.2535-
May 24, 20240.25350.25350.25350.25350.253525,200
May 23, 20240.26890.26890.26890.26890.2689-
May 22, 20240.26890.26890.26890.26890.2689-
May 21, 20240.26890.26890.26890.26890.26892,000
May 20, 20240.22000.22000.22000.22000.2200-
May 17, 20240.22000.22000.22000.22000.2200-
May 16, 20240.21500.22000.21500.22000.22004,500
May 15, 20240.22190.22190.22190.22190.2219-
May 14, 20240.22190.22190.22190.22190.2219300
May 13, 20240.22190.22190.22190.22190.22191,500
May 10, 20240.22190.22190.22190.22190.2219-
May 9, 20240.20630.22330.20630.22190.221918,100
May 8, 20240.21140.21140.21140.21140.2114500
May 7, 20240.21140.21140.21140.21140.21142,000
May 6, 20240.20200.20200.20200.20200.20207,200
May 3, 20240.20890.20890.20890.20890.2089-
May 2, 20240.20890.20890.20890.20890.2089-
May 1, 20240.20890.20890.20890.20890.2089200
Apr 30, 20240.20650.21300.19410.19410.194118,200
Apr 29, 20240.19620.20330.19620.20330.20334,100
Apr 26, 20240.21890.21890.21890.21890.2189500