Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.73 +0.12 (+0.42%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.13 32.75 31.41 32.68 462,967 +0.77(+2.41%)
Oct 29, 2020 31.55 32.32 31.21 31.91 265,354 +0.28(+0.89%)
Oct 28, 2020 33.51 33.75 31.30 31.63 676,312 -2.90(-8.40%)
Oct 27, 2020 34.05 34.55 33.90 34.53 248,403 +0.61(+1.80%)
Oct 26, 2020 34.01 35.08 33.75 33.92 335,773 -0.22(-0.64%)
Oct 23, 2020 34.71 34.76 34.00 34.14 334,565 -0.74(-2.12%)
Oct 22, 2020 35.07 35.27 34.25 34.88 344,263 -0.78(-2.19%)
Oct 21, 2020 35.69 37.12 35.46 35.66 431,786 +0.61(+1.74%)
Oct 20, 2020 34.80 35.78 34.71 35.05 407,086 +0.32(+0.92%)
Oct 19, 2020 35.33 35.77 34.72 34.73 203,110 -0.55(-1.56%)
Oct 16, 2020 35.07 35.60 34.78 35.28 420,662 +0.16(+0.46%)
Oct 15, 2020 34.50 35.18 34.25 35.12 268,062 +0.11(+0.31%)
Oct 14, 2020 34.34 35.26 34.07 35.01 354,160 +1.07(+3.15%)
Oct 13, 2020 33.63 34.06 32.88 33.94 422,192 +0.15(+0.44%)
Oct 09, 2020 33.79 33.79 33.79 0 +1.86(+5.83%)
Oct 08, 2020 32.28 32.98 31.57 31.93 642,485 -0.24(-0.75%)
Oct 07, 2020 32.38 32.91 31.93 32.17 445,708 -0.11(-0.34%)
Oct 06, 2020 34.02 34.25 32.21 32.28 332,610 -1.65(-4.86%)
Oct 05, 2020 33.35 34.23 33.34 33.93 213,288 +0.61(+1.83%)
Oct 02, 2020 33.83 34.06 33.22 33.32 262,407 -0.46(-1.36%)
Oct 01, 2020 33.38 34.18 32.80 33.78 334,693 +0.63(+1.90%)
Sep 30, 2020 33.32 33.50 32.74 33.15 368,073 -0.36(-1.07%)
Sep 29, 2020 33.00 33.84 33.00 33.51 368,689 +0.58(+1.76%)
Sep 28, 2020 33.65 33.82 32.49 32.93 298,303 -0.34(-1.02%)
Sep 25, 2020 33.05 33.56 32.83 33.27 241,418 -0.09(-0.27%)
Sep 24, 2020 32.87 33.46 32.52 33.36 470,875 +0.42(+1.28%)
Sep 23, 2020 34.34 34.34 32.61 32.94 559,093 -1.76(-5.07%)
Sep 22, 2020 35.32 35.50 34.13 34.70 443,636 -0.53(-1.50%)
Sep 21, 2020 35.65 36.28 35.07 35.23 461,845 -1.44(-3.93%)
Sep 18, 2020 37.07 37.38 36.24 36.67 2,696,050 -0.41(-1.11%)
Sep 17, 2020 38.08 38.33 36.80 37.08 692,254 -1.77(-4.56%)
Sep 16, 2020 38.99 39.21 37.75 38.85 471,806 +0.70(+1.83%)
Sep 15, 2020 38.40 38.95 37.73 38.15 597,648 +0.10(+0.26%)
Sep 14, 2020 37.00 38.34 36.61 38.05 1,285,005 +2.24(+6.26%)
Sep 11, 2020 36.49 36.75 35.30 35.81 292,283 -0.48(-1.32%)
Sep 10, 2020 36.70 36.77 36.12 36.29 545,866 +0.10(+0.28%)
Sep 09, 2020 34.93 36.42 34.93 36.19 367,206 +1.27(+3.64%)
Sep 08, 2020 35.39 35.72 34.23 34.92 325,009 -0.90(-2.51%)
Sep 04, 2020 35.82 35.82 35.82 0 -0.66(-1.81%)
Sep 03, 2020 36.12 36.61 35.00 36.48 521,155 +0.24(+0.66%)
Sep 02, 2020 36.00 36.43 35.47 36.24 379,205 -0.11(-0.30%)
Sep 01, 2020 36.99 36.99 35.75 36.35 627,318 +0.19(+0.53%)
Aug 31, 2020 36.39 36.98 36.06 36.16 301,552 -0.23(-0.63%)
Aug 28, 2020 36.17 36.66 35.69 36.39 413,419 +1.13(+3.20%)
Aug 27, 2020 36.38 36.38 34.44 35.26 309,409 -0.62(-1.73%)
Aug 26, 2020 34.53 36.10 34.50 35.88 305,942 +0.89(+2.54%)
Aug 25, 2020 35.12 35.49 33.95 34.99 351,095 -0.26(-0.74%)
Aug 24, 2020 36.28 36.28 35.13 35.25 385,313 -0.57(-1.59%)
Aug 21, 2020 36.02 36.44 35.63 35.82 453,739 -0.63(-1.73%)
Aug 20, 2020 35.83 36.48 35.60 36.45 346,272 +0.65(+1.82%)
Aug 19, 2020 36.85 37.14 35.75 35.80 707,625 -1.23(-3.32%)
Aug 18, 2020 37.21 37.24 36.71 37.03 554,787 +0.53(+1.45%)
Aug 17, 2020 36.30 36.69 35.96 36.50 393,881 +1.37(+3.90%)
Aug 14, 2020 35.88 35.88 34.78 35.13 356,562 -0.54(-1.51%)
Aug 13, 2020 33.47 36.06 33.17 35.67 620,661 +2.85(+8.68%)
Aug 12, 2020 33.99 33.99 32.64 32.82 507,676 +0.00(+0.00%)
Aug 11, 2020 32.03 33.50 32.02 32.82 592,111 -1.59(-4.62%)
Aug 10, 2020 35.52 36.39 34.33 34.41 308,230 -0.90(-2.55%)
Aug 07, 2020 36.07 36.40 35.03 35.31 349,557 -1.26(-3.45%)
Aug 06, 2020 38.39 38.39 35.79 36.57 504,602 -0.28(-0.76%)
Aug 05, 2020 38.31 38.98 36.14 36.85 857,407 -0.15(-0.41%)
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.