Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.61 +0.32 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.00 20.62 19.45 19.90 420,337 -0.33(-1.63%)
Aug 30, 2016 21.04 21.26 20.11 20.23 229,765 -1.04(-4.89%)
Aug 29, 2016 20.52 21.55 20.52 21.27 250,994 +0.44(+2.11%)
Aug 26, 2016 21.00 21.83 20.28 20.83 349,968 +0.06(+0.29%)
Aug 25, 2016 19.66 21.30 19.35 20.77 368,032 +0.84(+4.21%)
Aug 24, 2016 21.67 21.67 19.77 19.93 455,688 -1.91(-8.75%)
Aug 23, 2016 22.90 23.57 21.75 21.84 483,480 -1.01(-4.42%)
Aug 22, 2016 22.75 23.14 22.73 22.85 226,249 -0.26(-1.13%)
Aug 19, 2016 22.53 23.42 22.39 23.11 299,374 +0.06(+0.26%)
Aug 18, 2016 22.95 23.09 22.46 23.05 256,717 +0.27(+1.19%)
Aug 17, 2016 22.78 22.93 21.91 22.78 361,931 -0.17(-0.74%)
Aug 16, 2016 22.65 23.08 22.25 22.95 264,678 +0.44(+1.95%)
Aug 15, 2016 22.75 23.08 22.26 22.51 174,285 -0.28(-1.23%)
Aug 12, 2016 23.25 23.45 22.47 22.79 249,364 +0.00(+0.00%)
Aug 11, 2016 23.89 23.98 22.72 22.79 797,021 -1.06(-4.44%)
Aug 10, 2016 23.00 23.95 22.98 23.85 251,912 +1.23(+5.44%)
Aug 09, 2016 22.60 22.78 22.06 22.62 237,266 +0.11(+0.49%)
Aug 08, 2016 22.55 22.85 22.39 22.51 259,628 -0.20(-0.88%)
Aug 05, 2016 23.63 23.73 22.30 22.71 341,006 -1.38(-5.73%)
Aug 04, 2016 23.71 24.25 23.58 24.09 423,885 +0.23(+0.96%)
Aug 03, 2016 23.99 24.39 23.46 23.86 220,379 -0.14(-0.58%)
Aug 02, 2016 26.38 26.38 23.94 24.00 599,898 -1.37(-5.40%)
Jul 29, 2016 25.37 25.37 25.37 0 +1.14(+4.70%)
Jul 28, 2016 23.79 24.35 23.20 24.23 397,910 +0.42(+1.76%)
Jul 27, 2016 22.51 23.89 22.14 23.81 289,117 +1.47(+6.58%)
Jul 26, 2016 22.23 22.67 21.87 22.34 212,492 +0.55(+2.52%)
Jul 25, 2016 22.06 22.31 21.66 21.79 252,048 -0.43(-1.94%)
Jul 22, 2016 22.11 22.41 21.87 22.22 150,347 -0.15(-0.67%)
Jul 21, 2016 21.67 22.50 21.67 22.37 396,865 +0.92(+4.29%)
Jul 20, 2016 22.51 22.72 21.30 21.45 368,738 -1.39(-6.09%)
Jul 19, 2016 22.81 23.13 22.56 22.84 142,071 +0.00(+0.00%)
Jul 18, 2016 22.96 23.26 22.61 22.84 195,910 -0.50(-2.14%)
Jul 15, 2016 22.64 23.45 22.50 23.34 242,276 +0.33(+1.43%)
Jul 14, 2016 22.12 23.36 22.12 23.01 339,872 -0.07(-0.30%)
Jul 13, 2016 22.90 23.60 22.78 23.08 422,397 +0.83(+3.73%)
Jul 12, 2016 24.53 24.58 22.21 22.25 585,060 -2.32(-9.44%)
Jul 11, 2016 24.36 24.69 23.90 24.57 362,447 +0.01(+0.04%)
Jul 08, 2016 24.58 23.77 24.56 491,829 +0.79(+3.32%)
Jul 07, 2016 24.21 24.25 23.49 23.77 736,890 +0.32(+1.36%)
Jul 05, 2016 23.43 23.95 23.05 23.45 510,360 +0.40(+1.74%)
Jul 04, 2016 22.45 23.63 22.45 23.05 280,501 +1.12(+5.11%)
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%)
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.