Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.82 +0.21 (+0.73%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.92 18.10 16.74 17.89 1,454,784 +0.87(+5.11%)
May 30, 2016 16.75 17.09 16.75 17.02 426,403 +0.18(+1.07%)
May 27, 2016 17.00 17.44 16.75 16.84 594,276 -0.68(-3.88%)
May 26, 2016 17.94 18.08 17.35 17.52 324,714 -0.03(-0.17%)
May 25, 2016 17.00 17.82 16.75 17.55 584,025 +0.27(+1.56%)
May 24, 2016 17.75 18.00 17.25 17.28 635,313 -1.10(-5.98%)
May 20, 2016 18.38 18.38 18.38 0 -0.04(-0.22%)
May 19, 2016 17.53 18.83 17.49 18.42 474,087 +0.16(+0.88%)
May 18, 2016 19.09 19.33 18.15 18.26 604,557 -1.20(-6.17%)
May 17, 2016 19.17 19.63 18.95 19.46 671,396 +0.52(+2.75%)
May 16, 2016 18.64 19.10 18.64 18.94 568,560 +0.41(+2.21%)
May 13, 2016 17.93 18.55 17.84 18.53 382,293 +0.65(+3.64%)
May 12, 2016 18.32 18.44 17.62 17.88 217,162 -0.41(-2.24%)
May 11, 2016 18.00 18.50 17.60 18.29 482,974 +0.36(+2.01%)
May 10, 2016 17.49 18.00 17.25 17.93 437,297 +0.39(+2.22%)
May 09, 2016 18.00 18.00 17.35 17.54 1,057,194 -0.46(-2.56%)
May 06, 2016 16.82 18.26 16.82 18.00 1,099,202 +1.38(+8.30%)
May 05, 2016 16.30 16.75 16.17 16.62 338,303 +0.43(+2.66%)
May 04, 2016 16.65 16.95 16.02 16.19 436,649 -0.54(-3.23%)
May 03, 2016 15.83 16.85 15.83 16.73 399,968 +0.20(+1.21%)
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.