Indicators

Endeavour Mining Plc (TSX: EDV )

28.53 +0.24 (+0.85%)

Streaming Delayed Price Updated: 12:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	29.07	29.51	29.00	29.16	269,700	+0.16(+0.55%)
May 28, 2021	29.20	29.34	28.68	29.00	1,015,242	-0.10(-0.34%)
May 27, 2021	28.84	29.43	28.57	29.10	803,786	+0.20(+0.69%)
May 26, 2021	28.70	29.16	28.55	28.90	457,627	+0.32(+1.12%)
May 25, 2021	28.27	28.85	27.84	28.58	925,488	+0.16(+0.56%)
May 21, 2021		28.42	28.42	28.42	0	-0.47(-1.63%)
May 20, 2021	29.22	29.36	28.70	28.89	470,967	-0.02(-0.07%)
May 19, 2021	29.03	29.66	28.45	28.91	865,573	+0.15(+0.52%)
May 18, 2021	29.07	29.57	28.53	28.76	785,380	+0.05(+0.17%)
May 17, 2021	27.94	29.09	27.73	28.71	966,649	+1.16(+4.21%)
May 14, 2021	26.78	27.82	26.78	27.55	864,613	+1.06(+4.00%)
May 13, 2021	26.96	27.21	26.05	26.49	743,095	+0.52(+2.00%)
May 12, 2021	26.20	26.46	25.74	25.97	498,995	-0.34(-1.29%)
May 11, 2021	26.00	26.32	25.56	26.31	472,872	+0.10(+0.38%)
May 10, 2021	27.27	27.27	26.19	26.21	492,661	-0.47(-1.76%)
May 07, 2021	27.03	27.71	26.59	26.68	777,284	+0.46(+1.75%)
May 06, 2021	26.55	26.70	25.91	26.22	592,149	+0.28(+1.08%)
May 05, 2021	25.89	26.42	25.50	25.94	346,609	+0.12(+0.46%)
May 04, 2021	26.40	27.13	25.68	25.82	502,781	-0.70(-2.64%)

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.