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 (%)
Mar 31, 2020 19.99 21.58 19.88 20.01 534,095 -0.22(-1.09%)
Mar 30, 2020 21.67 21.95 19.15 20.23 485,652 -0.91(-4.30%)
Mar 27, 2020 21.64 22.96 20.97 21.14 502,816 -1.19(-5.33%)
Mar 26, 2020 24.13 24.32 21.76 22.33 480,685 -1.44(-6.06%)
Mar 25, 2020 23.09 24.98 22.28 23.77 686,839 +0.04(+0.17%)
Mar 24, 2020 21.83 24.45 20.87 23.73 1,413,052 +3.68(+18.35%)
Mar 23, 2020 20.96 20.99 17.50 20.05 1,579,412 -1.60(-7.39%)
Mar 20, 2020 24.79 24.79 21.12 21.65 1,048,923 -1.93(-8.18%)
Mar 19, 2020 20.67 25.50 19.72 23.58 1,102,030 +2.74(+13.15%)
Mar 18, 2020 22.50 24.12 20.48 20.84 857,911 -2.21(-9.59%)
Mar 17, 2020 21.00 24.10 20.84 23.05 933,550 +1.76(+8.27%)
Mar 16, 2020 16.52 21.86 15.68 21.29 1,320,912 +0.96(+4.72%)
Mar 13, 2020 20.49 20.75 18.54 20.33 1,073,266 +0.23(+1.14%)
Mar 12, 2020 19.33 20.91 18.10 20.10 925,226 -1.34(-6.25%)
Mar 11, 2020 23.11 23.44 21.33 21.44 332,248 -1.89(-8.10%)
Mar 10, 2020 23.10 23.40 22.00 23.33 484,625 +0.91(+4.06%)
Mar 09, 2020 23.47 23.47 21.76 22.42 493,156 -1.24(-5.24%)
Mar 06, 2020 24.94 25.12 23.29 23.66 440,775 -1.15(-4.64%)
Mar 05, 2020 24.46 25.05 24.03 24.81 274,562 +0.59(+2.44%)
Mar 04, 2020 24.11 24.27 23.45 24.22 366,440 +0.38(+1.59%)
Mar 03, 2020 23.79 25.00 23.30 23.84 651,272 +0.42(+1.79%)
Mar 02, 2020 23.82 24.10 23.11 23.42 380,167 -0.28(-1.18%)
Feb 28, 2020 24.37 24.55 22.44 23.70 924,395 -2.27(-8.74%)
Feb 27, 2020 27.73 27.73 25.86 25.97 398,016 -1.56(-5.67%)
Feb 26, 2020 27.12 27.83 26.60 27.53 397,792 +0.34(+1.25%)
Feb 25, 2020 27.51 28.28 27.18 27.19 352,325 -0.93(-3.31%)
Feb 24, 2020 28.10 29.18 27.39 28.12 680,802 +0.88(+3.23%)
Feb 21, 2020 26.70 27.32 26.47 27.24 595,661 +0.78(+2.95%)
Feb 20, 2020 26.59 26.99 26.37 26.46 313,408 -0.10(-0.38%)
Feb 19, 2020 26.21 26.61 25.92 26.56 310,500 +0.42(+1.61%)
Feb 18, 2020 24.96 26.16 24.96 26.14 376,704 +1.27(+5.11%)
Feb 14, 2020 24.87 24.87 24.87 0 +0.02(+0.08%)
Feb 13, 2020 25.05 25.24 24.80 24.85 112,331 -0.15(-0.60%)
Feb 12, 2020 25.51 25.60 24.94 25.00 113,732 -0.49(-1.92%)
Feb 11, 2020 25.24 25.62 25.06 25.49 152,186 +0.01(+0.04%)
Feb 10, 2020 25.01 25.68 25.01 25.48 144,319 +0.61(+2.45%)
Feb 07, 2020 25.80 26.26 24.80 24.87 254,529 -0.93(-3.60%)
Feb 06, 2020 25.78 26.14 25.48 25.80 129,300 +0.15(+0.58%)
Feb 05, 2020 25.77 26.06 25.20 25.65 130,854 -0.06(-0.23%)
Feb 04, 2020 26.22 26.33 24.84 25.71 638,279 -1.07(-4.00%)
Feb 03, 2020 26.97 27.03 26.54 26.78 233,096 -0.32(-1.18%)
Jan 31, 2020 27.09 27.61 27.05 27.10 261,251 -0.08(-0.29%)
Jan 30, 2020 26.88 27.34 26.46 27.18 488,625 +0.36(+1.34%)
Jan 29, 2020 26.20 26.84 26.06 26.82 376,523 +0.55(+2.09%)
Jan 28, 2020 26.23 26.46 26.00 26.27 164,270 -0.19(-0.72%)
Jan 27, 2020 27.01 27.38 26.21 26.46 344,185 -0.25(-0.94%)
Jan 24, 2020 25.39 26.89 25.25 26.71 371,833 +1.32(+5.20%)
Jan 23, 2020 25.32 25.87 25.19 25.39 142,992 -0.07(-0.27%)
Jan 22, 2020 25.33 25.47 24.87 25.46 146,796 +0.10(+0.39%)
Jan 21, 2020 25.10 25.56 24.65 25.36 174,445 +0.19(+0.75%)
Jan 20, 2020 25.19 25.42 24.96 25.17 63,574 +0.08(+0.32%)
Jan 17, 2020 24.86 25.53 24.75 25.09 248,202 +0.32(+1.29%)
Jan 16, 2020 24.97 25.05 24.55 24.77 230,421 -0.14(-0.56%)
Jan 15, 2020 25.28 25.34 24.19 24.91 358,735 -0.05(-0.20%)
Jan 14, 2020 24.18 25.38 23.53 24.96 428,752 +1.30(+5.49%)
Jan 13, 2020 23.87 23.90 23.49 23.66 160,668 -0.41(-1.70%)
Jan 10, 2020 23.41 24.41 23.41 24.07 278,910 +0.79(+3.39%)
Jan 09, 2020 23.40 23.56 23.01 23.28 194,085 -0.16(-0.68%)
Jan 08, 2020 24.66 24.66 22.43 23.44 402,567 -1.22(-4.95%)
Jan 07, 2020 24.60 25.03 24.33 24.66 225,731 +0.06(+0.24%)
Jan 06, 2020 25.18 25.50 24.49 24.60 237,836 -0.12(-0.49%)
Jan 03, 2020 25.02 25.63 24.49 24.72 314,808 -0.11(-0.44%)
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.