New Zealand markets closed

Endurance Gold Corporation (3EG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.08450.0000 (0.00%)
At close: 11:29AM CEST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.08450.08450.08450.08450.0845-
11 Jul 20240.08450.08450.08450.08450.0845-
10 Jul 20240.08450.08450.08450.08450.0845-
09 Jul 20240.08450.08450.08450.08450.0845-
08 Jul 20240.08150.09400.08150.09400.0940-
05 Jul 20240.07800.08350.07800.08350.0835-
04 Jul 20240.07850.07850.07850.07850.0785-
03 Jul 20240.07850.07850.07850.07850.0785-
02 Jul 20240.08350.08350.08350.08350.0835-
01 Jul 20240.08150.08150.08150.08150.0815-
28 Jun 20240.08150.08150.08150.08150.0815-
27 Jun 20240.08250.08250.08250.08250.0825-
26 Jun 20240.09200.09200.09200.09200.0920-
25 Jun 20240.09200.09200.09200.09200.0920-
24 Jun 20240.07850.07850.07850.07850.0785-
21 Jun 20240.08900.09800.08900.09800.0980-
20 Jun 20240.08800.08800.08800.08800.0880-
19 Jun 20240.09200.09200.09200.09200.0920-
18 Jun 20240.09500.09500.09500.09500.0950-
17 Jun 20240.09500.09500.09500.09500.0950-
14 Jun 20240.10500.10500.10500.10500.1050-
13 Jun 20240.10800.10800.10800.10800.1080-
12 Jun 20240.10800.10800.10800.10800.1080-
11 Jun 20240.10500.10500.10500.10500.1050-
10 Jun 20240.10500.10500.10500.10500.1050-
07 Jun 20240.10700.10700.10700.10700.1070-
06 Jun 20240.10700.10700.10700.10700.1070-
05 Jun 20240.11100.11100.11100.11100.1110-
04 Jun 20240.10400.10400.10400.10400.1040-
03 Jun 20240.10800.10800.10800.10800.1080-
31 May 20240.10500.10500.10500.10500.1050-
30 May 20240.11100.11100.10700.10700.1070-
29 May 20240.11100.11100.11100.11100.1110-
28 May 20240.12800.12800.12800.12800.1280-
27 May 20240.12800.12800.12800.12800.1280-
24 May 20240.11800.11800.11800.11800.1180-
23 May 20240.12500.12500.12500.12500.1250-
22 May 20240.12800.12800.12800.12800.1280-
21 May 20240.10100.10100.10100.10100.1010-
20 May 20240.10200.10200.10200.10200.1020-
17 May 20240.09450.09450.09450.09450.0945-
16 May 20240.09100.09100.09100.09100.0910-
15 May 20240.09100.09100.09100.09100.0910-
14 May 20240.08150.08150.08150.08150.0815-
13 May 20240.08150.08150.08150.08150.0815-
10 May 20240.08150.08150.08150.08150.0815-
09 May 20240.07800.07800.07800.07800.0780-
08 May 20240.08150.08150.08150.08150.0815-
07 May 20240.08150.08150.08150.08150.0815-
06 May 20240.08450.08450.08450.08450.0845-
03 May 20240.08150.08150.08150.08150.0815-
02 May 20240.08500.09100.08500.09100.0910-
30 Apr 20240.08550.08550.08550.08550.0855-
29 Apr 20240.08550.08550.08550.08550.0855-
26 Apr 20240.08550.08550.08550.08550.0855-
25 Apr 20240.09550.09550.09550.09550.0955-
24 Apr 20240.09600.09800.09600.09800.0980-
23 Apr 20240.09300.09300.09300.09300.0930-
22 Apr 20240.09600.09600.09600.09600.0960-
19 Apr 20240.09550.09550.09550.09550.0955-
18 Apr 20240.09550.09550.09550.09550.0955-
17 Apr 20240.09550.09550.09550.09550.0955-
16 Apr 20240.09200.09200.09200.09200.0920-
15 Apr 20240.09200.09200.09200.09200.0920-
12 Apr 20240.08900.08900.08900.08900.0890-
11 Apr 20240.09200.09200.09200.09200.0920-
10 Apr 20240.09200.09200.09200.09200.0920-
09 Apr 20240.09150.09400.09150.09400.0940-
08 Apr 20240.08150.09050.08150.09050.0905-
05 Apr 20240.07850.07850.07850.07850.0785-
04 Apr 20240.07700.08400.07700.08400.0840-
03 Apr 20240.07200.07200.07200.07200.0720-
02 Apr 20240.06550.06550.06550.06550.0655-
28 Mar 20240.07000.07700.07000.07700.0770-
27 Mar 20240.06650.06650.06650.06650.0665-
26 Mar 20240.06600.06600.06600.06600.0660-
25 Mar 20240.07150.07150.07150.07150.0715-
22 Mar 20240.07000.07000.07000.07000.0700-
21 Mar 20240.07050.07050.07050.07050.0705-
20 Mar 20240.06750.06750.06750.06750.0675-
19 Mar 20240.06250.06300.06250.06300.0630-
18 Mar 20240.06450.06450.06450.06450.0645-
15 Mar 20240.06500.06500.06500.06500.0650-
14 Mar 20240.06600.06600.06600.06600.0660-
13 Mar 20240.06750.06750.06750.06750.0675-
12 Mar 20240.06600.06600.06600.06600.0660-
11 Mar 20240.06650.06650.06650.06650.0665-
08 Mar 20240.06800.06800.06800.06800.0680-
07 Mar 20240.06800.06800.06800.06800.0680-
06 Mar 20240.07150.08300.07150.08300.0830-
05 Mar 20240.06100.06950.06100.06950.0695-
04 Mar 20240.06450.06450.06450.06450.0645-
01 Mar 20240.06500.06500.06500.06500.0650-
29 Feb 20240.06450.06450.06450.06450.0645-
28 Feb 20240.06500.06500.06500.06500.0650-
27 Feb 20240.06500.06500.06500.06500.0650-
26 Feb 20240.07200.07200.07200.07200.0720-
23 Feb 20240.07250.08050.07250.08050.0805-
22 Feb 20240.07250.07250.07250.07250.0725-
21 Feb 20240.07200.07200.07200.07200.0720-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...