Endurance Gold Corp Stock Price History

EDG Stock  CAD 0.13  0.01  7.14%   
Below is the normalized historical share price chart for Endurance Gold Corp extending back to August 04, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Endurance Gold stands at 0.13, as last reported on the 29th of March, with the highest price reaching 0.14 and the lowest price hitting 0.13 during the day.
200 Day MA
0.1437
50 Day MA
0.1404
Beta
1.68
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Endurance Stock, it is important to understand the factors that can impact its price. At this stage we consider Endurance Stock to be out of control. Endurance Gold Corp secures Sharpe Ratio (or Efficiency) of 0.02, which denotes the company had a 0.02 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Endurance Gold Corp, which you can use to evaluate the volatility of the firm. Please confirm Endurance Gold's Semi Deviation of 3.0, downside deviation of 8.51, and Mean Deviation of 2.01 to check if the risk estimate we provide is consistent with the expected return of 0.0807%.
  
At this time, Endurance Gold's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to climb to about 176.9 M in 2025, whereas Common Stock is likely to drop slightly above 12.7 M in 2025. . At this time, Endurance Gold's Price Earnings To Growth Ratio is fairly stable compared to the past year. Price To Operating Cash Flows Ratio is likely to climb to 129.70 in 2025, whereas Price Book Value Ratio is likely to drop 1.18 in 2025. Endurance Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.02

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskEDGHuge Risk
Negative Returns

Estimated Market Risk

 4.03
  actual daily
35
65% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Endurance Gold is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Endurance Gold by adding it to a well-diversified portfolio.
Price Book
1.4634
Book Value
0.092
Enterprise Value
18.9 M
Enterprise Value Ebitda
(31.76)
Shares Float
69.4 M

Endurance Gold Stock Price History Chart

There are several ways to analyze Endurance Stock price data. The simplest method is using a basic Endurance candlestick price chart, which shows Endurance Gold price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 23, 20250.16
Lowest PriceFebruary 3, 20250.13

Endurance Gold March 29, 2025 Stock Price Synopsis

Various analyses of Endurance Gold's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Endurance Stock. It can be used to describe the percentage change in the price of Endurance Gold from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Endurance Stock.
Endurance Gold Accumulation Distribution 250.00 
Endurance Gold Price Daily Balance Of Power(1.00)
Endurance Gold Price Action Indicator(0.01)
Endurance Gold Price Rate Of Daily Change 0.93 

Endurance Gold March 29, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Endurance Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Endurance Gold intraday prices and daily technical indicators to check the level of noise trading in Endurance Stock and then apply it to test your longer-term investment strategies against Endurance.

Endurance Stock Price History Data

The price series of Endurance Gold for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 0.03 with a coefficient of variation of 4.25. Under current investment horizon, the daily prices are spread out with arithmetic mean of 0.14. The median price for the last 90 days is 0.14.
OpenHighLowCloseVolume
03/28/2025 0.14  0.14  0.13  0.13  3,500 
03/27/2025 0.14  0.14  0.14  0.14  510.00 
03/26/2025 0.13  0.13  0.13  0.13  2,671 
03/25/2025 0.14  0.14  0.14  0.14  1.00 
03/24/2025 0.14  0.14  0.14  0.14  27,000 
03/21/2025 0.14  0.14  0.12  0.13  179,160 
03/20/2025 0.14  0.14  0.14  0.14  23,500 
03/19/2025 0.14  0.14  0.14  0.14  33,030 
03/18/2025 0.14  0.14  0.14  0.14  4,500 
03/17/2025 0.14  0.14  0.14  0.14  10,054 
03/14/2025 0.14  0.14  0.14  0.14  40,050 
03/13/2025 0.14  0.14  0.14  0.14  1.00 
03/12/2025 0.14  0.14  0.14  0.14  45,000 
03/11/2025 0.14  0.14  0.14  0.14  22,000 
03/10/2025 0.14  0.14  0.14  0.14  10,623 
03/07/2025 0.14  0.14  0.14  0.14  3,000 
03/06/2025 0.14  0.14  0.14  0.14  1.00 
03/05/2025 0.14  0.14  0.14  0.14  5,500 
03/04/2025 0.14  0.14  0.14  0.14  3,018 
03/03/2025 0.13  0.13  0.13  0.13  713.00 
02/28/2025 0.14  0.14  0.14  0.14  39,500 
02/27/2025 0.14  0.14  0.14  0.14  95,000 
02/26/2025 0.14  0.14  0.13  0.13  46,000 
02/25/2025 0.14  0.14  0.13  0.13  82,000 
02/24/2025 0.14  0.14  0.14  0.14  25,500 
02/21/2025 0.14  0.14  0.14  0.14  500.00 
02/20/2025 0.14  0.14  0.14  0.14  8,000 
02/19/2025 0.14  0.14  0.14  0.14  815.00 
02/18/2025 0.14  0.14  0.14  0.14  32,000 
02/14/2025 0.14  0.14  0.13  0.14  106,000 
02/13/2025 0.14  0.14  0.13  0.14  16,500 
02/12/2025 0.14  0.14  0.14  0.14  48,522 
02/11/2025 0.15  0.15  0.15  0.15  1.00 
02/10/2025 0.15  0.15  0.14  0.15  33,500 
02/07/2025 0.14  0.14  0.14  0.14  7,500 
02/06/2025 0.14  0.14  0.14  0.14  55,020 
02/05/2025 0.14  0.14  0.14  0.14  22,000 
02/04/2025 0.14  0.14  0.14  0.14  12,500 
02/03/2025 0.14  0.14  0.12  0.13  92,900 
01/31/2025 0.14  0.14  0.14  0.14  30,600 
01/30/2025 0.14  0.14  0.14  0.14  97,500 
01/29/2025 0.14  0.14  0.14  0.14  1.00 
01/28/2025 0.14  0.14  0.14  0.14  30,500 
01/27/2025 0.16  0.16  0.14  0.14  15,500 
01/24/2025 0.16  0.16  0.16  0.16  3,000 
01/23/2025 0.15  0.16  0.15  0.16  12,300 
01/22/2025 0.14  0.15  0.14  0.15  73,800 
01/21/2025 0.15  0.15  0.15  0.15  75,500 
01/20/2025 0.14  0.14  0.14  0.14  54,000 
01/17/2025 0.14  0.14  0.14  0.14  13,500 
01/16/2025 0.14  0.14  0.14  0.14  21,000 
01/15/2025 0.14  0.14  0.14  0.14  73,000 
01/14/2025 0.14  0.15  0.13  0.14  80,500 
01/13/2025 0.14  0.14  0.14  0.14  58,100 
01/10/2025 0.14  0.14  0.14  0.14  21,500 
01/09/2025 0.14  0.14  0.14  0.14  3,600 
01/08/2025 0.14  0.14  0.14  0.14  18,000 
01/07/2025 0.14  0.14  0.14  0.14  1.00 
01/06/2025 0.14  0.14  0.14  0.14  1.00 
01/03/2025 0.14  0.14  0.14  0.14  1.00 
01/02/2025 0.14  0.14  0.14  0.14  10,000 

About Endurance Gold Stock history

Endurance Gold investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Endurance is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Endurance Gold Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Endurance Gold stock prices may prove useful in developing a viable investing in Endurance Gold
Last ReportedProjected for Next Year
Common Stock Shares Outstanding168.5 M176.9 M
Net Loss-2.7 M-2.6 M

Endurance Gold Quarterly Net Working Capital

4.36 Million

Endurance Gold Stock Technical Analysis

Endurance Gold technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Endurance Gold technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Endurance Gold trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Exposure Probability Now

   

Price Exposure Probability

Analyze equity upside and downside potential for a given time horizon across multiple markets
All  Next Launch Module

Endurance Gold Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Endurance Gold's price direction in advance. Along with the technical and fundamental analysis of Endurance Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Endurance to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Endurance Stock Analysis

When running Endurance Gold's price analysis, check to measure Endurance Gold's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Endurance Gold is operating at the current time. Most of Endurance Gold's value examination focuses on studying past and present price action to predict the probability of Endurance Gold's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Endurance Gold's price. Additionally, you may evaluate how the addition of Endurance Gold to your portfolios can decrease your overall portfolio volatility.