Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.43 +0.26 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.63 25.63 25.63 0 -0.36(-1.39%)
Dec 28, 2017 26.20 26.20 25.46 25.99 127,435 -0.14(-0.54%)
Dec 27, 2017 26.00 26.30 25.90 26.13 80,386 +0.01(+0.04%)
Dec 22, 2017 25.68 26.28 25.57 26.12 257,221 +0.33(+1.28%)
Dec 21, 2017 24.89 25.86 24.89 25.79 238,663 +0.88(+3.53%)
Dec 20, 2017 24.95 25.14 24.88 24.91 248,160 +0.01(+0.04%)
Dec 19, 2017 24.65 25.00 24.65 24.90 200,026 +0.32(+1.30%)
Dec 18, 2017 24.85 24.85 24.47 24.58 232,080 -0.10(-0.41%)
Dec 15, 2017 24.80 25.00 24.38 24.68 1,988,903 -0.29(-1.16%)
Dec 14, 2017 25.06 25.43 24.94 24.97 330,805 -0.12(-0.48%)
Dec 13, 2017 23.67 25.21 23.64 25.09 410,632 +1.40(+5.91%)
Dec 12, 2017 23.50 23.86 23.39 23.69 280,727 +0.08(+0.34%)
Dec 11, 2017 23.71 23.97 23.39 23.61 276,958 +0.01(+0.04%)
Dec 08, 2017 22.69 23.78 22.69 23.60 324,848 +0.84(+3.69%)
Dec 07, 2017 22.35 23.00 22.30 22.76 239,819 +0.05(+0.22%)
Dec 06, 2017 22.27 22.84 22.24 22.71 252,307 +0.31(+1.38%)
Dec 05, 2017 22.89 22.26 22.40 183,413 -0.54(-2.35%)
Dec 04, 2017 23.15 23.22 22.92 22.94 106,838 -0.30(-1.29%)
Dec 01, 2017 23.16 23.58 23.06 23.24 184,239 -0.11(-0.47%)
Nov 30, 2017 23.45 23.61 23.01 23.35 218,823 -0.30(-1.27%)
Nov 29, 2017 23.61 23.79 23.46 23.65 132,686 -0.18(-0.76%)
Nov 28, 2017 23.92 24.03 23.82 23.83 175,206 -0.07(-0.29%)
Nov 27, 2017 23.93 23.95 23.50 23.90 105,245 +0.33(+1.40%)
Nov 24, 2017 23.83 23.85 23.40 23.57 77,231 -0.03(-0.13%)
Nov 23, 2017 23.33 23.83 23.29 23.60 69,117 +0.24(+1.03%)
Nov 22, 2017 22.96 23.53 22.96 23.36 170,423 +0.52(+2.28%)
Nov 21, 2017 22.45 23.07 22.45 22.84 168,852 +0.43(+1.92%)
Nov 20, 2017 22.36 22.54 22.25 22.41 188,494 -0.02(-0.09%)
Nov 17, 2017 22.22 22.54 21.96 22.43 184,459 +0.38(+1.72%)
Nov 16, 2017 22.07 22.28 21.98 22.05 142,480 -0.08(-0.36%)
Nov 15, 2017 21.50 22.18 21.28 22.13 228,294 +0.79(+3.70%)
Nov 14, 2017 21.39 21.66 21.29 21.34 111,894 -0.16(-0.74%)
Nov 13, 2017 21.16 21.60 21.07 21.50 136,927 +0.34(+1.61%)
Nov 10, 2017 21.60 21.61 21.06 21.16 142,417 -0.26(-1.21%)
Nov 09, 2017 22.61 22.65 21.04 21.42 266,350 -1.06(-4.72%)
Nov 08, 2017 22.87 22.88 22.37 22.48 142,428 -0.21(-0.93%)
Nov 07, 2017 22.95 23.07 22.64 22.69 86,145 -0.32(-1.39%)
Nov 06, 2017 22.78 23.05 22.65 23.01 138,052 +0.27(+1.19%)
Nov 03, 2017 23.43 23.43 22.65 22.74 108,113 -0.67(-2.86%)
Nov 02, 2017 22.69 23.46 22.69 23.41 336,814 +0.77(+3.40%)
Nov 01, 2017 23.07 23.12 22.59 22.64 109,130 -0.29(-1.26%)
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%)
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.