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 (%)
Jun 30, 2016 21.93 21.93 21.93 0 +0.13(+0.60%)
Jun 29, 2016 21.76 22.49 21.58 21.80 389,337 +0.24(+1.11%)
Jun 28, 2016 21.46 22.00 21.25 21.56 340,180 +0.00(+0.00%)
Jun 27, 2016 21.30 21.80 20.88 21.56 665,158 +0.23(+1.08%)
Jun 24, 2016 21.00 21.50 20.04 21.33 923,440 +1.51(+7.62%)
Jun 23, 2016 19.87 20.06 19.56 19.82 359,107 -0.14(-0.70%)
Jun 22, 2016 20.15 20.18 19.51 19.96 351,618 -0.17(-0.84%)
Jun 21, 2016 20.73 20.83 20.13 20.13 432,135 -1.13(-5.32%)
Jun 20, 2016 20.10 21.40 19.90 21.26 467,481 +0.77(+3.76%)
Jun 17, 2016 20.62 21.35 20.17 20.49 5,987,404 +0.04(+0.20%)
Jun 16, 2016 21.53 22.38 20.10 20.45 1,242,946 -0.31(-1.49%)
Jun 15, 2016 20.10 21.15 20.06 20.76 1,274,224 +0.74(+3.70%)
Jun 14, 2016 19.80 20.38 19.80 20.02 3,425,992 -1.65(-7.61%)
Jun 13, 2016 22.31 22.83 21.38 21.67 1,090,101 +0.00(+0.00%)
Jun 10, 2016 21.47 22.06 21.05 21.67 610,630 +0.30(+1.40%)
Jun 09, 2016 21.00 21.82 21.00 21.37 600,422 +0.38(+1.81%)
Jun 08, 2016 20.80 21.49 20.65 20.99 587,316 +0.51(+2.49%)
Jun 07, 2016 20.18 20.73 19.99 20.48 460,869 +0.14(+0.69%)
Jun 06, 2016 19.70 20.39 19.08 20.34 779,666 +0.60(+3.04%)
Jun 03, 2016 18.16 19.74 18.13 19.74 747,760 +2.16(+12.29%)
Jun 02, 2016 17.38 17.95 17.38 17.58 261,914 +0.15(+0.86%)
Jun 01, 2016 18.02 18.10 16.96 17.43 405,704 -0.46(-2.57%)
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%)
May 02, 2016 17.00 17.15 16.29 16.53 425,633 -0.36(-2.13%)
Apr 29, 2016 16.15 17.00 16.13 16.89 1,497,219 +0.84(+5.23%)
Apr 28, 2016 15.60 16.14 15.50 16.05 524,322 +0.68(+4.42%)
Apr 27, 2016 15.55 15.55 15.20 15.37 375,844 -0.15(-0.97%)
Apr 26, 2016 15.14 15.60 15.12 15.52 380,133 +0.47(+3.12%)
Apr 25, 2016 15.22 15.38 15.02 15.05 151,100 -0.15(-0.99%)
Apr 22, 2016 15.69 15.69 15.11 15.20 222,809 -0.30(-1.94%)
Apr 21, 2016 15.55 15.81 15.28 15.50 489,534 +0.46(+3.06%)
Apr 20, 2016 15.35 15.99 15.03 15.04 399,184 -0.11(-0.73%)
Apr 19, 2016 14.62 15.20 14.44 15.15 284,817 +0.95(+6.69%)
Apr 18, 2016 14.30 14.30 13.96 14.20 135,988 +0.16(+1.14%)
Apr 15, 2016 13.56 14.11 13.36 14.04 132,677 +0.47(+3.46%)
Apr 14, 2016 13.67 13.86 13.00 13.57 194,347 -0.18(-1.31%)
Apr 13, 2016 13.92 14.15 13.50 13.75 231,519 -0.38(-2.69%)
Apr 12, 2016 14.36 14.66 13.95 14.13 307,519 -0.23(-1.60%)
Apr 11, 2016 13.08 14.45 13.08 14.36 534,170 +1.56(+12.19%)
Apr 08, 2016 12.39 12.95 12.39 12.80 185,412 +0.29(+2.32%)
Apr 07, 2016 11.85 12.63 11.85 12.51 390,538 +0.73(+6.20%)
Apr 06, 2016 11.80 11.87 11.65 11.78 233,003 -0.02(-0.17%)
Apr 05, 2016 11.74 11.82 11.46 11.80 423,751 +0.44(+3.87%)
Apr 04, 2016 11.36 11.40 11.15 11.36 114,031 -0.04(-0.35%)
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.