ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Enduro Metals Corp (OP:ENDMF)

0.1430 -0.0065 (-4.35%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.1525 0.1538 0.1400 0.1430 66,979 -0.01(-4.35%)
Mar 12, 2026 0.1495 0.1541 0.1495 0.1495 500 -0.00(-2.48%)
Mar 11, 2026 0.1533 0.1533 0.1533 0.1533 3,000 +0.01(+7.20%)
Mar 10, 2026 0.1430 0.1430 0.1430 0.1430 1,300 -0.01(-4.41%)
Mar 09, 2026 0.1496 0.1496 0.1488 0.1496 2,500 -0.01(-3.67%)
Mar 05, 2026 0.1553 0 -0.01(-3.18%)
Mar 04, 2026 0.1604 0.1604 0.1530 0.1604 35,000 +0.00(+1.45%)
Mar 03, 2026 0.1581 0.1600 0.1532 0.1581 29,900 -0.00(-1.19%)
Mar 02, 2026 0.1600 0.1609 0.1600 0.1600 22,000 +0.00(+0.00%)
Feb 27, 2026 0.1600 0.1615 0.1600 0.1600 27,000 +0.01(+6.67%)
Feb 26, 2026 0.1500 0.1568 0.1500 0.1500 4,770 -0.01(-3.47%)
Feb 25, 2026 0.1600 0.1600 0.1513 0.1554 9,526 +0.00(+2.24%)
Feb 24, 2026 0.1518 0.1560 0.1465 0.1520 141,900 +0.00(+1.33%)
Feb 23, 2026 0.1500 0.1633 0.1500 0.1500 33,500 -0.01(-3.35%)
Feb 20, 2026 0.1450 0.1552 0.1450 0.1552 96,220 +0.00(+2.99%)
Feb 19, 2026 0.1499 0.1550 0.1499 0.1507 44,492 -0.01(-6.63%)
Feb 18, 2026 0.1570 0.1660 0.1570 0.1614 164,000 +0.02(+15.62%)
Feb 12, 2026 0.1396 10 +0.01(+8.22%)
Feb 10, 2026 0.1290 0 +0.00(+0.00%)
Feb 09, 2026 0.1335 0.1335 0.1290 0.1290 26,050 -0.02(-14.06%)
Feb 06, 2026 0.1493 0.1565 0.1493 0.1501 8,668 -0.00(-1.77%)
Feb 05, 2026 0.1454 0.1590 0.1454 0.1528 21,725 -0.01(-4.56%)
Feb 04, 2026 0.1619 0.1627 0.1601 0.1601 11,410 -0.00(-2.38%)
Feb 03, 2026 0.1640 0.1640 0.1640 0.1640 1,035 +0.00(+0.61%)
Jan 29, 2026 0.1630 50 -0.02(-9.39%)
Jan 28, 2026 0.1776 0.1799 0.1651 0.1799 23,400 -0.00(-0.99%)
Jan 27, 2026 0.1817 0.1817 0.1755 0.1817 30,037 +0.01(+4.43%)
Jan 26, 2026 0.1779 0.1779 0.1739 0.1740 6,502 -0.01(-2.96%)
Jan 23, 2026 0.1786 0.1848 0.1742 0.1793 31,409 +0.00(+1.30%)
Jan 22, 2026 0.1595 0.1800 0.1583 0.1770 190,817 +0.02(+11.81%)
Jan 21, 2026 0.1600 0.1600 0.1555 0.1583 51,000 +0.00(+2.79%)
Jan 20, 2026 0.1514 0.1562 0.1426 0.1540 104,792 +0.01(+10.16%)
Jan 16, 2026 0.1345 0.1398 0.1345 0.1398 69,483 +0.01(+8.29%)
Jan 15, 2026 0.1300 0.1300 0.1291 0.1291 15,575 -0.01(-5.97%)
Jan 14, 2026 0.1373 0.1373 0.1373 0.1373 5,000 +0.00(+2.62%)
Jan 13, 2026 0.1379 0.1388 0.1338 0.1338 2,525 -0.01(-5.11%)
Jan 12, 2026 0.1331 0.1410 0.1331 0.1410 83,401 +0.02(+13.71%)
Jan 09, 2026 0.1240 0.1240 0.1240 0.1240 6,154 +0.00(+3.33%)
Jan 08, 2026 0.1272 0.1310 0.1200 0.1200 174,902 -0.01(-5.44%)
Jan 06, 2026 0.1269 0 +0.01(+5.75%)
Jan 05, 2026 0.1178 0.1200 0.1178 0.1200 7,110 +0.01(+5.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.