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 31, 2020 29.62 29.62 29.62 0 -0.42(-1.40%)
Dec 30, 2020 29.65 30.07 29.15 30.04 533,049 +0.80(+2.74%)
Dec 29, 2020 29.82 30.03 29.13 29.24 612,949 -0.71(-2.37%)
Dec 24, 2020 29.95 29.95 29.95 0 -0.19(-0.63%)
Dec 23, 2020 30.33 30.39 29.87 30.14 259,615 +0.10(+0.33%)
Dec 22, 2020 31.00 31.12 29.60 30.04 462,081 -0.95(-3.07%)
Dec 21, 2020 30.55 31.24 30.40 30.99 483,415 +0.38(+1.24%)
Dec 18, 2020 30.84 31.11 30.23 30.61 903,604 -0.20(-0.65%)
Dec 17, 2020 30.74 31.00 30.36 30.81 450,439 +0.48(+1.58%)
Dec 16, 2020 30.01 30.45 29.18 30.33 666,534 +0.79(+2.67%)
Dec 15, 2020 29.38 30.00 29.02 29.54 533,100 +0.69(+2.39%)
Dec 14, 2020 29.20 29.77 28.79 28.85 382,120 -0.66(-2.24%)
Dec 11, 2020 29.88 30.18 29.23 29.51 266,170 -0.67(-2.22%)
Dec 10, 2020 30.08 30.78 29.80 30.18 618,923 +0.20(+0.67%)
Dec 09, 2020 30.24 30.44 29.37 29.98 415,320 -0.42(-1.38%)
Dec 08, 2020 31.07 31.07 30.26 30.40 232,558 -0.44(-1.43%)
Dec 07, 2020 29.57 31.14 29.57 30.84 705,026 +1.28(+4.33%)
Dec 04, 2020 29.97 30.35 29.37 29.56 395,950 -0.55(-1.83%)
Dec 03, 2020 30.93 30.93 29.72 30.11 547,283 -0.77(-2.49%)
Dec 02, 2020 31.36 31.36 30.43 30.88 405,168 -0.40(-1.28%)
Dec 01, 2020 31.70 31.77 30.35 31.28 586,980 +0.65(+2.12%)
Nov 30, 2020 29.56 30.77 28.71 30.63 1,025,445 +0.99(+3.34%)
Nov 27, 2020 29.25 29.96 28.54 29.64 409,894 -0.36(-1.20%)
Nov 26, 2020 30.10 30.13 29.66 30.00 144,398 +0.21(+0.70%)
Nov 25, 2020 29.56 30.06 29.21 29.79 740,330 +0.72(+2.48%)
Nov 24, 2020 29.06 29.49 28.42 29.07 1,186,216 -0.42(-1.42%)
Nov 23, 2020 31.00 31.03 29.45 29.49 1,365,006 -1.61(-5.18%)
Nov 20, 2020 31.11 32.12 30.50 31.10 669,804 +0.24(+0.78%)
Nov 19, 2020 30.09 31.46 29.98 30.86 776,401 +0.09(+0.29%)
Nov 18, 2020 31.00 31.55 30.24 30.77 1,302,977 -0.46(-1.47%)
Nov 17, 2020 31.20 31.41 30.46 31.23 1,057,417 -0.17(-0.54%)
Nov 16, 2020 30.77 31.70 29.14 31.40 1,558,224 +0.46(+1.49%)
Nov 13, 2020 30.77 31.30 30.50 30.94 624,718 +0.55(+1.81%)
Nov 12, 2020 30.25 30.74 29.75 30.39 928,496 +0.97(+3.30%)
Nov 11, 2020 30.04 30.22 28.99 29.42 671,848 -0.98(-3.22%)
Nov 10, 2020 32.31 32.41 30.02 30.40 1,155,249 -1.79(-5.56%)
Nov 09, 2020 32.88 33.80 31.80 32.19 670,264 -2.81(-8.03%)
Nov 06, 2020 35.50 35.87 34.60 35.00 215,666 -0.28(-0.79%)
Nov 05, 2020 34.17 35.50 33.91 35.28 827,527 +2.41(+7.33%)
Nov 04, 2020 33.56 33.88 32.58 32.87 229,375 -0.75(-2.23%)
Nov 03, 2020 33.89 34.27 33.54 33.62 275,223 -0.04(-0.12%)
Nov 02, 2020 33.18 33.72 32.12 33.66 297,121 +0.98(+3.00%)
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%)
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.