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 (%)
Dec 30, 2016 20.06 20.06 20.06 0 -1.01(-4.79%)
Dec 29, 2016 19.49 21.22 19.23 21.07 494,195 +1.80(+9.34%)
Dec 28, 2016 18.34 19.57 18.03 19.27 388,622 +1.54(+8.69%)
Dec 23, 2016 17.73 17.73 17.73 0 -0.10(-0.56%)
Dec 22, 2016 17.66 18.31 17.55 17.83 170,280 +0.10(+0.56%)
Dec 21, 2016 18.02 18.10 17.64 17.73 274,498 -0.32(-1.77%)
Dec 20, 2016 17.79 18.11 17.37 18.05 388,238 -0.01(-0.06%)
Dec 19, 2016 17.99 18.40 17.51 18.06 468,295 +0.30(+1.69%)
Dec 16, 2016 18.56 19.23 17.76 17.76 2,573,235 -0.79(-4.26%)
Dec 15, 2016 19.00 19.34 18.18 18.55 465,411 -1.14(-5.79%)
Dec 14, 2016 20.86 21.20 19.55 19.69 430,059 -0.94(-4.56%)
Dec 13, 2016 21.15 21.36 20.36 20.63 319,540 -0.60(-2.83%)
Dec 12, 2016 21.62 21.92 20.83 21.23 497,643 -0.54(-2.48%)
Dec 09, 2016 22.50 22.50 21.46 21.77 440,471 -0.83(-3.67%)
Dec 08, 2016 21.45 22.66 21.45 22.60 489,151 +1.16(+5.41%)
Dec 07, 2016 21.04 21.92 21.04 21.44 262,043 +0.68(+3.28%)
Dec 06, 2016 20.94 21.25 20.54 20.76 267,669 -0.11(-0.53%)
Dec 05, 2016 19.97 20.93 19.81 20.87 308,993 +0.44(+2.15%)
Dec 02, 2016 20.25 20.56 19.94 20.43 408,477 +0.19(+0.94%)
Dec 01, 2016 19.97 20.69 19.61 20.24 364,691 +0.01(+0.05%)
Nov 30, 2016 20.04 20.41 19.80 20.23 612,548 -0.15(-0.74%)
Nov 29, 2016 20.40 20.72 19.95 20.38 207,992 -0.55(-2.63%)
Nov 28, 2016 20.04 21.12 19.70 20.93 232,934 +1.15(+5.81%)
Nov 25, 2016 20.05 20.44 19.51 19.78 127,873 -0.18(-0.90%)
Nov 24, 2016 19.73 20.17 19.59 19.96 65,860 -0.12(-0.60%)
Nov 23, 2016 20.37 20.63 19.27 20.08 478,796 -1.48(-6.86%)
Nov 22, 2016 21.59 21.61 20.54 21.56 187,884 +0.22(+1.03%)
Nov 21, 2016 21.43 21.67 21.00 21.34 166,292 +0.34(+1.62%)
Nov 18, 2016 20.27 21.14 20.13 21.00 333,739 +0.33(+1.60%)
Nov 17, 2016 21.66 21.85 20.29 20.67 429,101 -0.95(-4.39%)
Nov 16, 2016 21.66 21.85 21.10 21.62 301,256 -0.24(-1.10%)
Nov 15, 2016 21.31 21.97 21.00 21.86 217,257 +0.61(+2.87%)
Nov 14, 2016 20.83 22.24 19.76 21.25 343,717 +0.39(+1.87%)
Nov 11, 2016 21.89 22.19 19.87 20.86 380,864 -1.34(-6.04%)
Nov 10, 2016 23.68 23.68 22.02 22.20 463,520 -1.65(-6.92%)
Nov 09, 2016 24.45 24.80 23.02 23.85 360,159 +0.67(+2.89%)
Nov 08, 2016 23.78 23.82 22.39 23.18 267,931 -0.45(-1.90%)
Nov 07, 2016 23.32 24.02 22.91 23.63 278,882 -0.62(-2.56%)
Nov 04, 2016 25.01 25.40 24.09 24.25 357,097 -0.81(-3.23%)
Nov 03, 2016 24.83 25.73 24.83 25.06 396,771 -0.10(-0.40%)
Nov 02, 2016 26.24 26.61 24.93 25.16 344,863 -0.80(-3.08%)
Nov 01, 2016 26.34 26.49 25.79 25.96 527,027 -0.24(-0.92%)
Oct 31, 2016 24.92 26.22 24.92 26.20 210,347 +1.37(+5.52%)
Oct 28, 2016 24.98 25.73 24.75 24.83 261,104 -0.20(-0.80%)
Oct 27, 2016 25.33 25.38 24.46 25.03 119,387 -0.26(-1.03%)
Oct 26, 2016 25.22 25.38 24.70 25.29 125,019 +0.05(+0.20%)
Oct 25, 2016 25.10 25.50 24.97 25.24 168,438 +0.31(+1.24%)
Oct 24, 2016 25.06 25.48 24.76 24.93 182,909 -0.23(-0.91%)
Oct 21, 2016 24.71 25.32 24.71 25.16 158,280 +0.27(+1.08%)
Oct 20, 2016 24.67 25.05 24.19 24.89 219,899 +0.15(+0.61%)
Oct 19, 2016 24.05 24.96 24.05 24.74 320,307 +1.12(+4.74%)
Oct 18, 2016 22.22 24.00 21.71 23.62 263,431 +1.83(+8.40%)
Oct 17, 2016 21.43 21.87 21.14 21.79 125,397 +0.46(+2.16%)
Oct 14, 2016 21.97 22.41 21.24 21.33 130,164 -0.66(-3.00%)
Oct 13, 2016 21.80 22.90 21.24 21.99 195,711 +0.09(+0.41%)
Oct 12, 2016 21.02 21.97 21.02 21.90 229,692 +0.83(+3.94%)
Oct 11, 2016 21.47 21.92 20.96 21.07 171,124 -0.71(-3.26%)
Oct 07, 2016 21.78 21.78 21.78 0 +0.44(+2.06%)
Oct 06, 2016 21.50 21.97 20.85 21.34 220,584 -0.88(-3.96%)
Oct 05, 2016 22.35 22.87 21.28 22.22 327,406 +0.06(+0.27%)
Oct 04, 2016 23.94 23.94 21.46 22.16 540,005 -2.72(-10.93%)
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.