Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.630 7.630 7.630 0 +0.26(+3.53%)
Dec 30, 2015 7.650 7.650 7.300 7.370 353,825 -0.23(-3.03%)
Dec 29, 2015 7.890 8.000 7.460 7.600 371,003 -0.28(-3.55%)
Dec 24, 2015 7.880 7.880 7.880 0 +0.25(+3.28%)
Dec 23, 2015 7.480 7.760 7.470 7.630 244,089 +0.16(+2.14%)
Dec 22, 2015 7.230 7.630 7.210 7.470 323,059 +0.24(+3.32%)
Dec 21, 2015 7.060 7.320 7.020 7.230 299,855 +0.13(+1.83%)
Dec 18, 2015 6.540 7.100 6.500 7.100 1,085,838 +0.54(+8.23%)
Dec 17, 2015 6.630 6.630 6.550 6.560 155,993 -0.07(-1.06%)
Dec 16, 2015 6.570 6.700 6.560 6.630 106,515 +0.02(+0.30%)
Dec 15, 2015 6.550 6.650 6.550 6.610 57,696 +0.03(+0.46%)
Dec 14, 2015 6.770 6.890 6.540 6.580 250,406 -0.14(-2.08%)
Dec 11, 2015 6.510 6.790 6.480 6.720 137,317 +0.13(+1.97%)
Dec 10, 2015 6.700 6.700 6.500 6.590 118,031 -0.08(-1.20%)
Dec 09, 2015 6.760 6.800 6.595 6.670 168,540 -0.12(-1.77%)
Dec 08, 2015 6.680 6.850 6.670 6.790 107,748 +0.14(+2.11%)
Dec 07, 2015 6.730 6.730 6.540 6.650 62,931 -0.10(-1.48%)
Dec 04, 2015 6.210 6.780 6.160 6.750 94,699 +0.64(+10.47%)
Dec 03, 2015 5.870 6.250 5.850 6.110 92,225 +0.24(+4.09%)
Dec 02, 2015 6.250 6.280 5.700 5.870 187,841 +5.25(+846.77%)
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.