Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.43 +0.26 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.98 0 -0.03(-0.10%)
Dec 29, 2022 29.15 29.31 28.96 29.01 310,010 -0.02(-0.07%)
Dec 28, 2022 29.00 29.42 29.00 29.03 269,261 -0.08(-0.27%)
Dec 23, 2022 29.11 0 -0.24(-0.82%)
Dec 22, 2022 29.03 29.39 28.87 29.35 264,037 +0.12(+0.41%)
Dec 21, 2022 29.19 29.37 29.00 29.23 355,684 +0.28(+0.97%)
Dec 20, 2022 28.68 29.16 28.53 28.95 640,538 +0.48(+1.69%)
Dec 19, 2022 28.62 28.82 28.18 28.47 419,157 -0.25(-0.87%)
Dec 16, 2022 28.25 29.25 28.14 28.72 2,497,514 +0.51(+1.81%)
Dec 15, 2022 28.52 28.84 28.07 28.21 641,467 -0.75(-2.59%)
Dec 14, 2022 28.90 29.14 28.62 28.96 413,548 +0.01(+0.03%)
Dec 13, 2022 29.25 29.45 28.55 28.95 409,594 +0.57(+2.01%)
Dec 12, 2022 28.06 28.69 28.06 28.38 634,310 +0.04(+0.14%)
Dec 09, 2022 29.15 29.20 28.33 28.34 681,289 -0.73(-2.51%)
Dec 08, 2022 28.75 29.07 28.70 29.07 452,351 +0.38(+1.32%)
Dec 07, 2022 28.56 28.92 28.41 28.69 378,759 +0.43(+1.52%)
Dec 06, 2022 29.04 29.20 28.15 28.26 615,653 -0.56(-1.94%)
Dec 05, 2022 29.30 29.50 28.77 28.82 572,583 -0.53(-1.81%)
Dec 02, 2022 29.00 29.43 28.84 29.35 350,314 +0.06(+0.20%)
Dec 01, 2022 28.98 29.31 28.70 29.29 461,130 +0.74(+2.59%)
Nov 30, 2022 28.01 28.71 28.01 28.55 354,616 +0.60(+2.15%)
Nov 29, 2022 27.59 28.02 27.45 27.95 383,258 +0.45(+1.64%)
Nov 28, 2022 28.16 28.17 27.17 27.50 910,880 -0.46(-1.65%)
Nov 25, 2022 28.06 28.95 27.50 27.96 549,441 -0.15(-0.53%)
Nov 24, 2022 27.68 28.23 27.68 28.11 109,944 +0.07(+0.25%)
Nov 23, 2022 27.55 28.08 27.47 28.04 471,202 +0.49(+1.78%)
Nov 22, 2022 27.15 27.62 27.05 27.55 401,930 +0.44(+1.62%)
Nov 21, 2022 26.80 27.23 26.72 27.11 393,019 +0.31(+1.16%)
Nov 18, 2022 25.78 26.88 25.78 26.80 517,408 +1.03(+4.00%)
Nov 17, 2022 25.83 26.04 25.53 25.77 193,718 -0.32(-1.23%)
Nov 16, 2022 26.45 26.59 26.05 26.09 398,048 -0.60(-2.25%)
Nov 15, 2022 27.18 27.18 26.21 26.69 366,905 -0.24(-0.89%)
Nov 14, 2022 26.68 27.32 26.57 26.93 426,924 +0.09(+0.34%)
Nov 11, 2022 26.76 27.13 26.55 26.84 460,957 -0.14(-0.52%)
Nov 10, 2022 26.40 27.18 26.24 26.98 697,305 +1.17(+4.53%)
Nov 09, 2022 25.76 26.10 25.59 25.81 356,466 -0.07(-0.27%)
Nov 08, 2022 24.98 26.19 24.87 25.88 538,556 +0.83(+3.31%)
Nov 07, 2022 24.44 25.05 24.44 25.05 334,983 +0.74(+3.04%)
Nov 04, 2022 23.91 24.66 23.85 24.31 779,114 +0.95(+4.07%)
Nov 03, 2022 23.37 23.52 22.77 23.36 687,514 -0.30(-1.27%)
Nov 02, 2022 24.69 23.54 23.66 571,030 -0.89(-3.63%)
Nov 01, 2022 24.66 24.69 24.14 24.55 266,006 +0.32(+1.32%)
Oct 31, 2022 24.40 24.51 23.99 24.23 520,039 -0.36(-1.46%)
Oct 28, 2022 24.39 24.62 24.19 24.59 283,536 -0.05(-0.20%)
Oct 27, 2022 25.17 25.17 24.55 24.64 310,479 -0.41(-1.64%)
Oct 26, 2022 24.68 25.33 24.66 25.05 389,388 +0.48(+1.95%)
Oct 25, 2022 24.19 24.57 24.08 24.57 337,316 +0.43(+1.78%)
Oct 24, 2022 23.96 24.29 23.93 24.14 287,829 +0.01(+0.04%)
Oct 21, 2022 23.45 24.15 23.40 24.13 454,074 +0.71(+3.03%)
Oct 20, 2022 23.18 23.81 22.91 23.42 293,114 +0.28(+1.21%)
Oct 19, 2022 23.36 23.37 22.82 23.14 345,967 -0.47(-1.99%)
Oct 18, 2022 23.57 23.96 23.56 23.61 320,843 +0.19(+0.81%)
Oct 17, 2022 23.38 23.74 23.33 23.42 340,173 +0.36(+1.56%)
Oct 14, 2022 23.83 23.83 22.89 23.06 641,158 -0.82(-3.43%)
Oct 13, 2022 23.68 23.91 22.96 23.88 539,872 -0.26(-1.08%)
Oct 12, 2022 24.10 24.23 23.72 24.14 528,856 -0.21(-0.86%)
Oct 11, 2022 24.07 24.93 24.06 24.35 771,527 -0.31(-1.26%)
Oct 07, 2022 24.66 0 -0.63(-2.49%)
Oct 06, 2022 24.96 25.37 24.75 25.29 539,406 +0.28(+1.12%)
Oct 05, 2022 24.85 25.08 24.38 25.01 763,249 -0.16(-0.64%)
Oct 04, 2022 25.21 25.47 24.79 25.17 643,788 -0.06(-0.24%)
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.