UK markets closed

Endurance Gold Corp (3EG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.09650.0000 (0.00%)
At close: 08:22PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.09800.09800.09650.09650.0965-
09 May 20240.09500.09650.09500.09650.0965-
08 May 20240.09800.09800.09650.09650.0965-
07 May 20240.09850.09850.09650.09650.0965-
06 May 20240.10100.10200.09500.09650.0965-
03 May 20240.09850.10100.09850.10000.1000-
02 May 20240.10200.10400.10200.10200.1020-
30 Apr 20240.10200.10500.10200.10500.1050-
29 Apr 20240.10200.10400.10200.10400.1040-
26 Apr 20240.10200.10700.10000.10000.1000-
25 Apr 20240.11200.11200.10300.10300.1030-
24 Apr 20240.11300.11300.10900.10900.1090-
23 Apr 20240.11000.11300.10700.10900.1090-
22 Apr 20240.11300.11300.11100.11100.1110-
19 Apr 20240.11200.11200.11100.11200.1120-
18 Apr 20240.11200.11200.11100.11200.1120-
17 Apr 20240.11200.11200.11100.11200.1120-
16 Apr 20240.10900.11200.10700.11200.1120-
15 Apr 20240.10900.11200.10500.11100.1110-
12 Apr 20240.10500.10700.10400.10500.1050-
11 Apr 20240.10900.10900.10400.10500.1050-
10 Apr 20240.10900.10900.10500.10500.1050-
09 Apr 20240.10800.10900.10500.10500.1050-
08 Apr 20240.09800.10700.09800.10700.1070-
05 Apr 20240.09500.09650.09350.09500.0950-
04 Apr 20240.09400.09750.09400.09700.0970-
03 Apr 20240.08850.09750.08850.09750.0975-
02 Apr 20240.08250.08700.08250.08700.0870-
28 Mar 20240.08650.08750.08650.08700.0870-
27 Mar 20240.08300.08700.08300.08700.0870-
26 Mar 20240.08300.08550.08000.08550.0855-
25 Mar 20240.08850.08850.08350.08350.0835-
22 Mar 20240.08700.09050.08700.08700.0870-
21 Mar 20240.08750.08750.08700.08700.0870-
20 Mar 20240.08450.08700.08450.08500.0850-
19 Mar 20240.07950.08450.07950.08450.0845-
18 Mar 20240.08150.08150.07950.07950.0795-
15 Mar 20240.08150.08150.08100.08150.0815-
14 Mar 20240.08250.08300.07950.08150.0815-
13 Mar 20240.08450.08500.08300.08300.0830-
12 Mar 20240.08300.08300.08300.08300.0830-
11 Mar 20240.08350.08350.07950.08300.0830-
08 Mar 20240.08500.09000.08300.08300.0830-
07 Mar 20240.08500.08650.08300.08300.0830-
06 Mar 20240.08850.08950.08650.08650.0865-
05 Mar 20240.07800.08650.07750.08450.0845-
04 Mar 20240.08150.08150.07950.08150.0815-
01 Mar 20240.08150.08500.08000.08500.0850-
29 Feb 20240.08150.08150.07850.08000.0800-
28 Feb 20240.08150.08650.08150.08350.0835-
27 Feb 20240.08200.08550.08200.08350.0835-
26 Feb 20240.08850.08850.08350.08350.0835-
23 Feb 20240.08950.08950.08700.08700.0870-
22 Feb 20240.08950.08950.08700.08700.0870-
21 Feb 20240.08850.08950.08550.08700.0870-
20 Feb 20240.09300.09300.08550.09050.0905-
19 Feb 20240.09300.09300.09250.09250.0925-
16 Feb 20240.10300.10300.09600.09600.0960-
15 Feb 20240.10300.10300.09650.09650.0965-
14 Feb 20240.08950.09650.08950.09650.0965-
13 Feb 20240.10300.10300.09450.09450.0945-
12 Feb 20240.10300.10900.10000.10000.1000-
09 Feb 20240.10300.10700.10300.10700.1070-
08 Feb 20240.10300.10700.10300.10700.1070-
07 Feb 20240.10300.10700.10300.10700.1070-
06 Feb 20240.09650.10900.09600.10900.1090-
05 Feb 20240.11300.11400.10300.11000.1100-
02 Feb 20240.11700.11700.11200.11500.1150-
01 Feb 20240.11700.11800.11300.11800.1180-
31 Jan 20240.11700.11900.11200.11300.1130-
30 Jan 20240.12000.12000.11200.11300.1130-
29 Jan 20240.11600.11900.11600.11900.1190-
26 Jan 20240.11600.11800.11300.11800.1180-
25 Jan 20240.11500.11500.11300.11300.1130-
24 Jan 20240.11600.11600.11400.11400.1140-
23 Jan 20240.11900.12000.11300.11400.1140-
22 Jan 20240.11600.12300.11600.12300.1230-
19 Jan 20240.11500.11900.11500.11900.1190-
18 Jan 20240.11500.12300.11500.12300.1230-
17 Jan 20240.13600.13600.11900.12600.1260-
16 Jan 20240.13600.13600.13300.13300.1330-
15 Jan 20240.13600.13600.12900.13100.1310-
12 Jan 20240.13600.13800.13000.13400.1340-
11 Jan 20240.13300.13300.12900.13100.1310-
10 Jan 20240.12600.13300.12600.12800.1280-
09 Jan 20240.13600.13700.13200.13200.1320-
08 Jan 20240.12600.13100.12400.13100.1310-
05 Jan 20240.12300.12300.12100.12100.1210-
04 Jan 20240.12300.12300.12300.12300.1230-
03 Jan 20240.12300.12500.12200.12200.1220-
02 Jan 20240.12300.12500.12300.12500.1250-
29 Dec 20230.12300.12300.12300.12300.1230-
28 Dec 20230.12600.12800.12500.12500.1250-
27 Dec 20230.14400.14400.12400.12400.1240-
22 Dec 20230.14300.14300.13500.14000.1400-
21 Dec 20230.13300.13700.13000.13700.1370-
20 Dec 20230.13300.13500.13000.13500.1350-
19 Dec 20230.13300.13300.12600.12800.1280-
18 Dec 20230.13700.13700.13000.13200.1320-
15 Dec 20230.13600.13600.13200.13200.1320-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...