Indicators

Endeavour Mining Plc (TSX: EDV )

32.73 -0.97 (-2.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	34.13	34.30	33.35	33.70	575,363	-0.10(-0.30%)
Sep 25, 2024	33.72	34.24	33.57	33.80	645,988	+0.32(+0.96%)
Sep 24, 2024	33.49	33.62	33.12	33.48	338,666	+0.13(+0.39%)
Sep 23, 2024	33.14	33.60	32.96	33.35	1,055,289	+0.55(+1.68%)
Sep 20, 2024	32.64	33.13	32.45	32.80	724,637	+0.66(+2.05%)
Sep 19, 2024	32.91	32.96	31.90	32.14	531,479	+0.14(+0.44%)
Sep 18, 2024	33.23	33.39	31.66	32.00	741,509	-1.04(-3.15%)
Sep 17, 2024	32.69	33.32	32.59	33.04	634,076	-0.01(-0.03%)
Sep 16, 2024	32.72	33.32	32.71	33.05	557,790	-0.28(-0.84%)
Sep 13, 2024	31.60	33.49	31.60	33.33	1,118,884	+2.70(+8.81%)
Sep 12, 2024	29.25	30.84	29.24	30.63	521,201	+1.77(+6.13%)
Sep 11, 2024	28.27	28.98	28.25	28.86	234,258	+0.40(+1.41%)
Sep 10, 2024	28.15	28.50	28.02	28.46	271,960	+0.34(+1.21%)
Sep 09, 2024	27.62	28.14	27.55	28.12	302,351	+0.55(+1.99%)
Sep 06, 2024	28.03	28.03	27.57	27.57	336,404	-0.43(-1.54%)
Sep 05, 2024	27.40	28.13	27.36	28.00	437,091	+1.04(+3.86%)
Sep 04, 2024	27.19	27.28	26.85	26.96	503,335	-0.68(-2.46%)

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.