Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.61 +0.32 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.62 31.67 31.23 31.44 338,261 -0.52(-1.63%)
Oct 28, 2021 31.96 32.07 31.50 31.96 276,899 +0.14(+0.44%)
Oct 27, 2021 31.68 32.08 31.56 31.82 257,270 +0.04(+0.13%)
Oct 26, 2021 31.93 31.78 284,987 -0.25(-0.78%)
Oct 25, 2021 32.01 32.10 31.79 32.03 356,819 +0.42(+1.33%)
Oct 22, 2021 31.61 31.96 31.53 31.61 470,613 +0.21(+0.67%)
Oct 21, 2021 31.42 31.59 31.25 31.40 272,439 -0.22(-0.70%)
Oct 20, 2021 31.85 32.13 31.45 31.62 379,316 -0.19(-0.60%)
Oct 19, 2021 32.02 32.20 31.59 31.81 506,002 +0.16(+0.51%)
Oct 18, 2021 32.10 32.25 31.38 31.65 634,663 +0.13(+0.41%)
Oct 15, 2021 30.85 31.85 30.85 31.52 764,700 +0.03(+0.10%)
Oct 14, 2021 30.50 31.51 30.43 31.49 1,061,580 +1.40(+4.65%)
Oct 13, 2021 30.10 30.31 29.95 30.09 1,070,351 +0.03(+0.10%)
Oct 12, 2021 29.99 30.53 29.98 30.06 1,375,786 +0.06(+0.20%)
Oct 08, 2021 30.00 30.00 30.00 0 +0.55(+1.87%)
Oct 07, 2021 29.24 29.85 29.21 29.45 854,263 +0.31(+1.06%)
Oct 06, 2021 28.69 29.21 28.49 29.14 517,978 +0.69(+2.43%)
Oct 05, 2021 28.51 28.51 27.69 28.45 598,354 -0.27(-0.94%)
Oct 04, 2021 28.70 28.91 28.50 28.72 386,444 -0.17(-0.59%)
Oct 01, 2021 28.61 28.91 28.35 28.89 503,935 +0.38(+1.33%)
Sep 30, 2021 28.70 28.91 28.41 28.51 843,567 +0.14(+0.49%)
Sep 29, 2021 29.04 29.20 28.37 28.37 933,988 -0.64(-2.21%)
Sep 28, 2021 29.12 29.38 28.81 29.01 802,647 -0.65(-2.19%)
Sep 27, 2021 29.50 30.12 29.38 29.66 497,074 +0.22(+0.75%)
Sep 24, 2021 29.20 29.73 29.16 29.44 640,736 +0.23(+0.79%)
Sep 23, 2021 29.34 29.68 29.07 29.21 820,179 -0.32(-1.08%)
Sep 22, 2021 29.71 29.99 29.39 29.53 735,239 +0.31(+1.06%)
Sep 21, 2021 29.28 29.90 29.14 29.22 625,955 -0.02(-0.07%)
Sep 20, 2021 29.00 29.90 28.84 29.24 914,803 -0.62(-2.08%)
Sep 17, 2021 29.64 30.46 29.51 29.86 4,401,835 +0.03(+0.10%)
Sep 16, 2021 29.88 30.03 29.22 29.83 1,879,093 -0.78(-2.55%)
Sep 15, 2021 29.97 30.81 29.72 30.61 1,581,200 +0.68(+2.27%)
Sep 14, 2021 30.22 30.22 29.07 29.93 1,395,168 -0.12(-0.40%)
Sep 13, 2021 30.01 30.86 29.77 30.05 1,196,212 +0.48(+1.62%)
Sep 10, 2021 29.96 30.27 29.48 29.57 643,800 -0.36(-1.20%)
Sep 09, 2021 30.50 30.95 29.81 29.93 1,009,938 -0.79(-2.57%)
Sep 08, 2021 30.44 31.00 30.06 30.72 808,626 +0.32(+1.05%)
Sep 07, 2021 31.21 31.64 30.16 30.40 1,248,974 -0.52(-1.68%)
Sep 03, 2021 30.92 30.92 30.92 0 +0.71(+2.35%)
Sep 02, 2021 31.05 31.35 30.00 30.21 590,601 -0.42(-1.37%)
Sep 01, 2021 30.93 30.98 30.40 30.63 566,878 -0.20(-0.65%)
Aug 31, 2021 30.07 30.94 30.05 30.83 575,869 +0.73(+2.43%)
Aug 30, 2021 30.42 30.44 29.77 30.10 392,043 -0.39(-1.28%)
Aug 27, 2021 30.02 30.59 29.61 30.49 536,740 +0.56(+1.87%)
Aug 26, 2021 29.41 30.38 29.41 29.93 564,497 +0.50(+1.70%)
Aug 25, 2021 29.86 30.02 29.32 29.43 525,477 -0.28(-0.94%)
Aug 24, 2021 29.81 30.05 29.41 29.71 463,185 +0.00(+0.00%)
Aug 23, 2021 28.70 29.90 28.69 29.71 940,275 +1.69(+6.03%)
Aug 20, 2021 28.20 28.75 27.78 28.02 562,044 -0.13(-0.46%)
Aug 19, 2021 28.73 28.98 28.09 28.15 503,304 -0.54(-1.88%)
Aug 18, 2021 29.69 29.69 28.36 28.69 524,585 -0.63(-2.15%)
Aug 17, 2021 29.77 30.39 29.22 29.32 676,734 -0.18(-0.61%)
Aug 16, 2021 29.76 29.93 29.43 29.50 396,685 +0.18(+0.61%)
Aug 13, 2021 29.01 29.50 29.00 29.32 332,675 +0.50(+1.73%)
Aug 12, 2021 28.92 28.99 28.46 28.82 432,895 -0.06(-0.21%)
Aug 11, 2021 29.35 29.50 28.87 28.88 701,605 -0.02(-0.07%)
Aug 10, 2021 29.49 29.57 28.75 28.90 1,033,514 +0.59(+2.08%)
Aug 09, 2021 28.99 29.13 28.18 28.31 523,529 -1.19(-4.03%)
Aug 06, 2021 30.04 30.47 29.10 29.50 744,294 -1.46(-4.72%)
Aug 05, 2021 30.85 31.37 30.50 30.96 604,784 -0.43(-1.37%)
Aug 04, 2021 31.00 31.87 30.75 31.39 1,109,815 +1.40(+4.67%)
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.