Endurance Gold Corporation - EDG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.65	0.66	0.66	0.7	0.59	1.15M
February 19, 2026	0.65	0.75	0.75	0.79	0.65	155,314
February 18, 2026	0.63	0.65	0.65	0.69	0.63	86,039
February 17, 2026	0.58	0.62	0.62	0.62	0.56	122,900
February 13, 2026	0.58	0.59	0.59	0.6	0.53	421,325
February 12, 2026	0.7	0.6	0.6	0.7	0.58	130,720
February 11, 2026	0.8	0.7	0.7	0.8	0.7	204,999
February 10, 2026	0.67	0.79	0.79	0.79	0.67	124,100
February 09, 2026	0.7	0.64	0.64	0.75	0.63	180,604
February 06, 2026	0.7	0.69	0.69	0.7	0.65	87,600
February 05, 2026	0.75	0.7	0.7	0.78	0.7	61,609
February 04, 2026	0.83	0.77	0.77	0.89	0.77	111,900
February 03, 2026	0.75	0.83	0.83	0.9	0.75	118,300
February 02, 2026	0.62	0.74	0.74	0.75	0.6	234,300
January 30, 2026	0.65	0.62	0.62	0.67	0.55	262,744
January 29, 2026	0.71	0.68	0.68	0.71	0.64	63,816
January 28, 2026	0.74	0.74	0.74	0.74	0.62	272,323
January 27, 2026	0.73	0.73	0.73	0.73	0.67	132,162
January 26, 2026	0.61	0.73	0.73	0.77	0.61	623,400
January 23, 2026	0.61	0.6	0.6	0.62	0.59	40,905
January 22, 2026	0.6	0.6	0.6	0.64	0.6	113,200
January 21, 2026	0.61	0.61	0.61	0.64	0.52	306,416
January 20, 2026	0.62	0.61	0.61	0.67	0.53	738,400
January 19, 2026	0.4	0.58	0.58	0.59	0.4	764,000
January 16, 2026	0.39	0.4	0.4	0.4	0.39	21,000
January 15, 2026	0.39	0.39	0.39	0.39	0.39	20,615
January 14, 2026	0.4	0.39	0.39	0.4	0.39	13,522
January 13, 2026	0.39	0.38	0.38	0.4	0.38	142,121
January 12, 2026	0.39	0.38	0.38	0.39	0.38	25,716
January 09, 2026	0.36	0.39	0.39	0.39	0.35	148,600
January 08, 2026	0.36	0.35	0.35	0.36	0.35	26,788
January 07, 2026	0.36	0.35	0.35	0.36	0.35	45,630
January 06, 2026	0.36	0.36	0.36	0.37	0.36	8,800
January 05, 2026	0.37	0.37	0.37	0.37	0.35	66,900
January 02, 2026	0.35	0.37	0.37	0.37	0.35	29,500
December 31, 2025	0.36	0.35	0.35	0.36	0.34	72,300
December 30, 2025	0.38	0.36	0.36	0.39	0.35	81,200
December 29, 2025	0.36	0.38	0.38	0.38	0.36	272,400
December 23, 2025	0.34	0.35	0.35	0.36	0.33	86,346
December 22, 2025	0.28	0.34	0.34	0.39	0.28	552,522
December 19, 2025	0.26	0.26	0.26	0.26	0.25	56,147
December 18, 2025	0.27	0.26	0.26	0.27	0.26	3,100
December 17, 2025	0.26	0.26	0.26	0.27	0.26	17,542
December 16, 2025	0.26	0.26	0.26	0.26	0.25	34,006
December 15, 2025	0.28	0.27	0.27	0.28	0.27	31,500
December 12, 2025	0.28	0.28	0.28	0.28	0.28	13,000
December 11, 2025	0.27	0.27	0.27	0.27	0.27	18,513
December 10, 2025	0.27	0.27	0.27	0.27	0.27	9,636
December 09, 2025	0.28	0.28	0.28	0.28	0.28	1,600
December 08, 2025	0.28	0.27	0.27	0.28	0.27	7,000
December 05, 2025	0.27	0.27	0.27	0.27	0.27	17,100
December 04, 2025	0.28	0.27	0.27	0.28	0.27	31,000
December 03, 2025	0.28	0.28	0.28	0.28	0.27	4,500
December 02, 2025	0.28	0.27	0.27	0.28	0.27	10,122
December 01, 2025	0.3	0.28	0.28	0.3	0.28	79,047
November 28, 2025	0.25	0.28	0.28	0.28	0.25	162,000
November 27, 2025	0.25	0.25	0.25	0.25	0.24	9,500
November 26, 2025	0.27	0.26	0.26	0.27	0.26	55,000
November 25, 2025	0.26	0.25	0.25	0.26	0.25	83,210
November 24, 2025	0.26	0.26	0.26	0.26	0.24	65,433

Endurance Gold Corporation (EDG.V) TSXV