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 31, 2018 22.34 22.34 22.34 0 +0.30(+1.36%)
Dec 28, 2018 22.09 22.35 21.85 22.04 197,569 +0.06(+0.27%)
Dec 27, 2018 21.79 22.28 21.79 21.98 271,074 +0.27(+1.24%)
Dec 24, 2018 21.71 21.71 21.71 0 +1.21(+5.90%)
Dec 21, 2018 20.16 20.59 20.14 20.50 1,449,530 +0.15(+0.74%)
Dec 20, 2018 19.92 20.55 19.66 20.35 371,005 +0.92(+4.73%)
Dec 19, 2018 19.99 20.58 19.36 19.43 440,530 -0.50(-2.51%)
Dec 18, 2018 19.08 20.09 19.02 19.93 346,925 +0.86(+4.51%)
Dec 17, 2018 18.49 19.21 18.37 19.07 491,728 +0.88(+4.84%)
Dec 14, 2018 17.60 18.25 17.21 18.19 318,689 +0.44(+2.48%)
Dec 13, 2018 18.09 18.09 17.52 17.75 257,642 -0.37(-2.04%)
Dec 12, 2018 17.09 18.21 17.09 18.12 324,380 +1.12(+6.59%)
Dec 11, 2018 17.05 17.78 16.82 17.00 262,756 +0.06(+0.35%)
Dec 10, 2018 17.16 17.43 16.73 16.94 241,857 -0.33(-1.91%)
Dec 07, 2018 16.87 17.32 16.60 17.27 296,310 +0.55(+3.29%)
Dec 06, 2018 16.73 17.17 16.65 16.72 442,713 +0.06(+0.36%)
Dec 05, 2018 16.40 16.71 16.36 16.66 81,215 +0.30(+1.83%)
Dec 04, 2018 16.65 16.91 16.34 16.36 265,468 -0.31(-1.86%)
Dec 03, 2018 16.98 17.14 16.48 16.67 122,023 +0.11(+0.66%)
Nov 30, 2018 16.82 16.96 16.43 16.56 184,729 -0.32(-1.90%)
Nov 29, 2018 17.44 17.52 16.88 16.88 169,517 -0.59(-3.38%)
Nov 28, 2018 17.03 17.63 16.75 17.47 218,942 +0.44(+2.58%)
Nov 27, 2018 17.66 17.66 16.72 17.03 224,231 -0.62(-3.51%)
Nov 26, 2018 18.41 18.56 17.58 17.65 144,883 -0.76(-4.13%)
Nov 23, 2018 18.76 18.84 18.17 18.41 56,985 -0.47(-2.49%)
Nov 22, 2018 18.60 18.93 18.60 18.88 16,667 +0.26(+1.40%)
Nov 21, 2018 18.98 19.00 18.58 18.62 425,682 -0.27(-1.43%)
Nov 20, 2018 18.70 19.08 18.20 18.89 186,373 +0.15(+0.80%)
Nov 19, 2018 18.24 18.89 18.21 18.74 157,317 +0.42(+2.29%)
Nov 16, 2018 17.94 18.41 17.89 18.32 735,094 +0.51(+2.86%)
Nov 15, 2018 17.35 17.94 17.31 17.81 206,816 +0.53(+3.07%)
Nov 14, 2018 17.32 17.70 17.20 17.28 141,565 -0.09(-0.52%)
Nov 13, 2018 17.79 17.79 17.10 17.37 141,114 -0.43(-2.42%)
Nov 12, 2018 18.55 18.55 17.72 17.80 222,108 -0.81(-4.35%)
Nov 09, 2018 19.09 19.09 18.46 18.61 144,552 -0.68(-3.53%)
Nov 08, 2018 19.42 19.56 19.18 19.29 148,952 -0.25(-1.28%)
Nov 07, 2018 19.96 19.96 19.32 19.54 243,213 -0.42(-2.10%)
Nov 06, 2018 19.86 20.05 19.51 19.96 112,614 +0.11(+0.55%)
Nov 05, 2018 19.75 19.99 19.66 19.85 121,369 +0.05(+0.25%)
Nov 02, 2018 20.10 20.25 19.38 19.80 205,540 -0.32(-1.59%)
Nov 01, 2018 20.70 20.77 20.01 20.12 334,706 -0.07(-0.35%)
Oct 31, 2018 20.67 20.67 20.02 20.19 262,770 -0.47(-2.27%)
Oct 30, 2018 20.44 20.90 20.37 20.66 201,005 -0.11(-0.53%)
Oct 29, 2018 21.06 21.18 20.60 20.77 104,215 -0.09(-0.43%)
Oct 26, 2018 20.78 21.44 20.64 20.86 110,643 +0.08(+0.38%)
Oct 25, 2018 21.08 21.31 20.59 20.78 216,137 -0.44(-2.07%)
Oct 24, 2018 21.54 21.99 20.90 21.22 202,640 -0.37(-1.71%)
Oct 23, 2018 21.82 22.66 21.35 21.59 276,277 +0.24(+1.12%)
Oct 22, 2018 21.41 21.54 21.23 21.35 146,596 -0.03(-0.14%)
Oct 19, 2018 21.00 21.85 21.00 21.38 216,869 +0.31(+1.47%)
Oct 18, 2018 21.20 21.77 20.64 21.07 474,731 -0.09(-0.43%)
Oct 17, 2018 21.30 21.63 21.01 21.16 527,773 -0.11(-0.52%)
Oct 16, 2018 21.27 21.46 21.12 21.27 314,995 +0.02(+0.09%)
Oct 15, 2018 20.82 21.94 20.79 21.25 312,303 +0.58(+2.81%)
Oct 12, 2018 20.75 20.83 20.09 20.67 156,650 -0.09(-0.43%)
Oct 11, 2018 20.22 21.09 19.76 20.76 368,706 +0.78(+3.90%)
Oct 10, 2018 20.03 20.19 19.52 19.98 208,446 -0.04(-0.20%)
Oct 09, 2018 20.12 20.30 19.69 20.02 153,988 -0.16(-0.79%)
Oct 05, 2018 20.18 20.18 20.18 0 +0.06(+0.30%)
Oct 04, 2018 20.30 20.49 19.93 20.12 144,792 -0.04(-0.20%)
Oct 03, 2018 20.34 20.34 19.62 20.16 176,308 -0.13(-0.64%)
Oct 02, 2018 20.44 21.30 20.18 20.29 327,580 +0.09(+0.45%)
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.