Enduro Metals Corporation
ENDR.VTSXVBasic Materials● Active
$0.15
$-0.01(-6.45%)
Market Cap$7523327
P/E Ratio—
52W High$0.255
52W Low$0.135
Enduro Metals Corporation（ENDR.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
endr.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.15
Apr 13, 2022
-95.4% from here
5-Year Low5Y
$0.1300
Apr 9, 2025
+11.5% from low
IPO Priceadj.
$1.95
Apr 22, 2010
-92.6% since IPO
1 Year Ago
$0.1650
Jun 9, 2025
-12.1% in 1Y
5 Years Ago
$2.35
Jun 9, 2021
-93.8% in 5Y
10 Years Ago
$3.55
Jun 9, 2016
-95.9% in 10Y
Historical Price Data · ENDR.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 103K | -6.45% |
| Jun 5, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 115K | +0.00% |
| Jun 4, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 249K | -3.13% |
| Jun 3, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 157K | +0.00% |
| Jun 2, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 29K | +0.00% |
| Jun 1, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 92K | +3.13% |
| May 29, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 102K | +0.00% |
| May 28, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 18K | +0.00% |
| May 27, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 322K | -3.13% |
| May 26, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 144K | +0.00% |
| May 25, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 59K | -3.03% |
| May 22, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 34K | +0.00% |
| May 21, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 20K | +0.00% |
| May 20, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 14K | +6.25% |
| May 19, 2026 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 842K | -5.71% |
| May 15, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 127K | -5.26% |
| May 14, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 267K | +0.00% |
| May 13, 2026 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 560K | +12.12% |
| May 12, 2026 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 486K | -10.53% |
| May 11, 2026 | $0.20 | $0.23 | $0.20 | $0.20 | $0.20 | 468K | -2.50% |
Showing 1–20 of 1,231 records
Annual Stock Price Performance · ENDR.V
Jan 1 → Dec 31 · 6 years2026-3.3%$0.15 → $0.14
-3.3%
2025-8.8%$0.17 → $0.15
-8.8%
2024-54.3%$0.35 → $0.16
-54.3%
2023-71.6%$1.25 → $0.35
-71.6%
2022-45.5%$2.20 → $1.20
-45.5%
2021-8.3%$2.40 → $2.20
-8.3%
Best Year2026 · -3.3%
Worst Year2023 · -71.6%
Positive Years0 / 6
Avg Annual Return-32.0%
6Y Total Return-94.0%
6Y CAGR~-37.4% / 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 ENDR.V?
If you invested $1,000 in ENDR.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$41
Total Return-95.9%
CAGR~-27.4% / yr
Profit$-959
Based on Jun 9, 2016 · $3.55Split & 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（ENDR.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.15。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
ENDR.V 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。
ENDR.V 历史股价FMP 日线复权 OHLCV