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 (%)
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%)
Aug 03, 2021 29.80 30.20 29.66 29.99 380,696 +0.28(+0.94%)
Jul 30, 2021 29.71 29.71 29.71 0 +0.06(+0.20%)
Jul 29, 2021 29.47 29.82 29.26 29.65 351,977 +0.50(+1.72%)
Jul 28, 2021 28.91 29.23 28.69 29.15 211,167 +0.18(+0.62%)
Jul 27, 2021 28.70 29.00 28.61 28.97 182,590 +0.27(+0.94%)
Jul 26, 2021 28.35 29.12 28.34 28.70 241,673 +0.40(+1.41%)
Jul 23, 2021 28.63 28.70 28.12 28.30 300,416 -0.25(-0.88%)
Jul 22, 2021 28.67 28.86 28.04 28.55 463,299 +0.11(+0.39%)
Jul 21, 2021 28.21 28.61 27.91 28.44 457,079 +0.06(+0.21%)
Jul 20, 2021 28.75 28.90 28.08 28.38 366,630 -0.12(-0.42%)
Jul 19, 2021 28.15 28.90 28.15 28.50 546,472 -0.07(-0.25%)
Jul 16, 2021 29.21 29.38 28.41 28.57 417,909 -0.85(-2.89%)
Jul 15, 2021 29.00 29.50 28.90 29.42 596,938 +0.53(+1.83%)
Jul 14, 2021 29.00 29.28 28.47 28.89 568,214 +0.31(+1.08%)
Jul 13, 2021 27.72 28.97 27.72 28.58 648,888 +0.96(+3.48%)
Jul 12, 2021 28.05 28.29 27.44 27.62 422,131 -0.42(-1.50%)
Jul 09, 2021 27.60 28.35 27.60 28.04 783,536 +0.49(+1.78%)
Jul 08, 2021 28.09 28.26 27.40 27.55 677,957 -0.29(-1.04%)
Jul 07, 2021 28.03 28.15 27.81 27.84 628,549 -0.15(-0.54%)
Jul 06, 2021 28.13 28.48 27.74 27.99 669,829 +0.24(+0.86%)
Jul 05, 2021 27.73 27.93 27.64 27.75 185,328 +0.22(+0.80%)
Jul 02, 2021 26.92 27.97 26.75 27.53 581,538 +0.91(+3.42%)
Jun 30, 2021 26.62 26.62 26.62 0 -0.10(-0.37%)
Jun 29, 2021 26.72 26.89 26.56 26.72 804,986 -0.37(-1.37%)
Jun 28, 2021 27.30 27.67 26.83 27.09 415,706 -0.12(-0.44%)
Jun 25, 2021 27.65 27.79 27.07 27.21 478,970 -0.22(-0.80%)
Jun 24, 2021 27.44 27.76 27.14 27.43 558,850 +0.11(+0.40%)
Jun 23, 2021 27.87 28.14 27.30 27.32 723,742 -0.46(-1.66%)
Jun 22, 2021 28.70 28.79 27.70 27.78 904,713 -0.93(-3.24%)
Jun 21, 2021 29.06 29.57 28.65 28.71 1,157,893 -0.79(-2.68%)
Jun 18, 2021 28.55 29.50 27.83 29.50 8,615,374 +0.91(+3.18%)
Jun 17, 2021 29.22 29.44 28.56 28.59 1,642,840 -0.37(-1.28%)
Jun 16, 2021 28.41 29.40 28.39 28.96 1,053,949 +0.55(+1.94%)
Jun 15, 2021 28.75 28.76 28.22 28.41 814,296 -0.34(-1.18%)
Jun 14, 2021 29.23 29.56 28.47 28.75 1,917,085 -1.36(-4.52%)
Jun 11, 2021 29.92 30.30 29.83 30.11 655,957 -0.07(-0.23%)
Jun 10, 2021 29.03 30.24 28.80 30.18 690,992 +1.23(+4.25%)
Jun 09, 2021 29.52 29.69 28.86 28.95 604,513 -0.59(-2.00%)
Jun 08, 2021 29.60 29.86 29.37 29.54 495,328 -0.11(-0.37%)
Jun 07, 2021 29.45 29.86 29.17 29.65 578,248 +0.13(+0.44%)
Jun 04, 2021 29.10 29.68 29.10 29.52 875,590 +0.46(+1.58%)
Jun 03, 2021 28.85 29.22 28.36 29.06 1,117,013 -0.25(-0.85%)
Jun 02, 2021 29.45 29.63 29.15 29.31 548,158 -0.06(-0.20%)
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.