Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.71 +0.10 (+0.35%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.71 23.07 22.62 22.93 136,907 +0.12(+0.53%)
Oct 30, 2017 22.49 22.90 22.47 22.81 101,859 +0.26(+1.15%)
Oct 27, 2017 22.28 22.84 22.24 22.55 84,884 +0.22(+0.99%)
Oct 26, 2017 22.69 22.70 21.95 22.33 114,062 -0.42(-1.85%)
Oct 25, 2017 22.64 22.83 22.39 22.75 106,465 +0.03(+0.13%)
Oct 24, 2017 23.02 23.24 22.43 22.72 122,453 -0.49(-2.11%)
Oct 23, 2017 22.82 23.47 22.82 23.21 71,068 +0.09(+0.39%)
Oct 20, 2017 23.11 23.21 22.76 23.12 115,160 -0.18(-0.77%)
Oct 19, 2017 23.39 23.61 23.14 23.30 113,470 -0.04(-0.17%)
Oct 18, 2017 23.73 23.77 23.15 23.34 51,024 -0.54(-2.26%)
Oct 17, 2017 23.57 24.01 23.39 23.88 115,797 +0.04(+0.17%)
Oct 16, 2017 24.56 24.82 23.58 23.84 103,256 -0.64(-2.61%)
Oct 13, 2017 24.62 24.82 24.34 24.48 67,356 +0.09(+0.37%)
Oct 12, 2017 24.55 24.93 24.39 24.39 78,675 -0.27(-1.09%)
Oct 11, 2017 24.75 24.90 24.00 24.66 164,359 +0.11(+0.45%)
Oct 10, 2017 25.18 25.25 24.43 24.55 211,222 -0.64(-2.54%)
Oct 06, 2017 24.90 25.39 24.78 25.19 206,099 +0.17(+0.68%)
Oct 05, 2017 25.00 25.47 24.95 25.02 163,821 -0.19(-0.75%)
Oct 04, 2017 24.98 25.32 24.98 25.21 113,149 +0.29(+1.16%)
Oct 03, 2017 24.95 25.22 24.88 24.92 76,736 -0.02(-0.08%)
Oct 02, 2017 24.58 25.35 24.58 24.94 123,895 -0.02(-0.08%)
Sep 29, 2017 24.67 25.10 24.52 24.96 205,156 +0.24(+0.97%)
Sep 28, 2017 24.33 24.74 24.11 24.72 83,144 +0.30(+1.23%)
Sep 27, 2017 24.59 24.42 128,087 -0.26(-1.05%)
Sep 26, 2017 24.86 25.18 24.40 24.68 235,944 -0.57(-2.26%)
Sep 25, 2017 23.66 25.33 23.66 25.25 228,469 +1.06(+4.38%)
Sep 22, 2017 23.83 24.38 23.60 24.19 147,733 +0.58(+2.46%)
Sep 21, 2017 23.12 23.84 23.00 23.61 139,121 +0.48(+2.08%)
Sep 20, 2017 22.63 23.55 22.54 23.13 151,632 +0.54(+2.39%)
Sep 19, 2017 22.70 22.89 22.50 22.59 101,001 -0.13(-0.57%)
Sep 18, 2017 22.80 22.89 22.50 22.72 108,118 -0.46(-1.98%)
Sep 15, 2017 23.55 23.55 22.78 23.18 509,439 -0.14(-0.60%)
Sep 14, 2017 23.06 23.63 22.92 23.32 144,306 +0.00(+0.00%)
Sep 13, 2017 24.50 24.52 23.15 23.32 145,268 -0.97(-3.99%)
Sep 12, 2017 23.74 24.34 23.68 24.29 124,988 +0.50(+2.10%)
Sep 11, 2017 24.75 24.86 23.55 23.79 254,822 -1.29(-5.14%)
Sep 08, 2017 25.00 25.32 24.68 25.08 219,129 +0.04(+0.16%)
Sep 07, 2017 24.85 25.13 24.85 25.04 267,619 +0.25(+1.01%)
Sep 06, 2017 25.48 25.87 24.54 24.79 157,704 -0.75(-2.94%)
Sep 05, 2017 25.00 25.65 24.90 25.54 227,110 +0.66(+2.65%)
Sep 01, 2017 24.77 25.14 24.70 24.88 177,524 +0.08(+0.32%)
Aug 31, 2017 23.81 24.87 23.81 24.80 197,929 +0.75(+3.12%)
Aug 30, 2017 24.00 24.47 23.91 24.05 126,064 +0.02(+0.08%)
Aug 29, 2017 23.91 24.38 23.63 24.03 214,489 +0.29(+1.22%)
Aug 28, 2017 22.93 23.90 22.58 23.74 187,611 +1.10(+4.86%)
Aug 25, 2017 22.57 22.83 22.30 22.64 118,652 +0.25(+1.12%)
Aug 24, 2017 22.26 22.55 22.05 22.39 89,009 +0.22(+0.99%)
Aug 23, 2017 22.31 22.31 21.65 22.17 83,908 +0.04(+0.18%)
Aug 22, 2017 22.18 22.28 21.87 22.13 112,517 -0.09(-0.41%)
Aug 21, 2017 22.38 22.63 22.07 22.22 105,413 -0.16(-0.71%)
Aug 18, 2017 23.66 23.69 22.30 22.38 152,208 -0.99(-4.24%)
Aug 17, 2017 23.13 23.53 22.90 23.37 131,816 +0.31(+1.34%)
Aug 16, 2017 22.90 23.29 22.85 23.06 108,303 -0.05(-0.22%)
Aug 15, 2017 22.66 23.13 22.63 23.11 158,699 -0.07(-0.30%)
Aug 14, 2017 22.98 23.31 22.80 23.18 55,996 -0.02(-0.09%)
Aug 11, 2017 22.93 23.38 22.70 23.20 128,743 +0.22(+0.96%)
Aug 10, 2017 23.15 23.15 22.68 22.98 201,206 +0.20(+0.88%)
Aug 09, 2017 22.66 23.00 22.55 22.78 172,991 +0.38(+1.70%)
Aug 08, 2017 22.50 22.57 22.04 22.40 211,613 -0.34(-1.50%)
Aug 04, 2017 23.18 23.29 22.50 22.74 209,200 -0.66(-2.82%)
Aug 03, 2017 23.48 23.54 22.98 23.40 103,678 +0.01(+0.04%)
Aug 02, 2017 23.93 24.12 23.34 23.39 134,733 -0.62(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.