Enduro Metals Corporation
ENDMFOTCBasic Materials● Active
$0.11
$-0.01(-8.70%)
Market Cap$5447926
P/E Ratio—
52W High$0.1848
52W Low$0.0974
Enduro Metals Corporation（ENDMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
endmf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13,400.00
Aug 18, 2022
-100.0% from here
5-Year Low5Y
$0.0000
Aug 13, 2021
+5915.4K% from low
IPO Priceadj.
$79.70
Aug 14, 2012
-99.9% since IPO
1 Year Ago
$0.1219
Jun 9, 2025
-13.9% in 1Y
5 Years Ago
$0.1900
Jun 9, 2021
-44.7% in 5Y
10 Years Ago
$0.2530
Jun 9, 2016
-58.5% in 10Y
Historical Price Data · ENDMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 52K | -2.14% |
| Jun 5, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 59K | +0.00% |
| Jun 4, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 136K | -2.21% |
| Jun 3, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 144K | +3.17% |
| Jun 2, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 182K | +0.00% |
| Jun 1, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 20K | +2.13% |
| May 29, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 283K | +10.52% |
| May 28, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 75K | -3.22% |
| May 27, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 167K | +0.67% |
| May 26, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 8K | -0.25% |
| May 22, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 54K | +3.00% |
| May 21, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 99K | +0.00% |
| May 20, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 99K | +0.00% |
| May 19, 2026 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 193K | -5.67% |
| May 18, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 46K | +6.67% |
| May 15, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4K | +0.00% |
| May 14, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 77K | +1.31% |
| May 13, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 225K | +9.55% |
| May 12, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 171K | -3.03% |
| May 11, 2026 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 31K | +10.14% |
Showing 1–20 of 1,184 records
Annual Stock Price Performance · ENDMF
Jan 1 → Dec 31 · 6 years2026-8.0%$0.11 → $0.10
-8.0%
2025-0.5%$0.11 → $0.11
-0.5%
2024-56.5%$0.26 → $0.11
-56.5%
2023+195.5%$0.09 → $0.26
+195.5%
2022+49383.2%$0.00 → $0.09
+49383.2%
2021+85121.7%$0.20 → $173.00
+85121.7%
Best Year2021 · +85121.7%
Worst Year2024 · -56.5%
Positive Years3 / 6
Avg Annual Return+22439.2%
6Y Total Return-48.3%
6Y CAGR~-10.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ENDMF?
If you invested $1,000 in ENDMF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$415
Total Return-58.5%
CAGR~-8.4% / yr
Profit$-585
Based on Jun 9, 2016 · $0.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enduro Metals Corporation（ENDMF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENDMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENDMF 历史股价FMP 日线复权 OHLCV