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 (%)
Sep 30, 2019 26.34 26.55 25.18 25.32 331,437 -1.29(-4.85%)
Sep 27, 2019 27.04 27.39 26.51 26.61 462,625 -0.79(-2.88%)
Sep 26, 2019 27.58 27.71 27.29 27.40 222,763 -0.07(-0.25%)
Sep 25, 2019 28.63 28.74 27.09 27.47 258,335 -1.32(-4.58%)
Sep 24, 2019 27.42 28.98 27.27 28.79 415,550 +0.49(+1.73%)
Sep 23, 2019 28.00 28.60 27.85 28.30 651,764 +0.64(+2.31%)
Sep 20, 2019 26.08 27.82 25.91 27.66 1,510,833 +1.64(+6.30%)
Sep 19, 2019 25.54 26.25 25.54 26.02 326,179 +0.54(+2.12%)
Sep 18, 2019 26.14 26.33 25.08 25.48 329,446 -0.72(-2.75%)
Sep 17, 2019 25.49 26.26 25.32 26.20 394,804 +0.70(+2.75%)
Sep 16, 2019 24.79 25.60 24.78 25.50 610,983 +1.06(+4.34%)
Sep 13, 2019 25.11 25.50 24.42 24.44 230,084 -0.64(-2.55%)
Sep 12, 2019 26.34 26.38 25.05 25.08 260,634 -0.56(-2.18%)
Sep 11, 2019 25.40 26.22 25.40 25.64 251,893 +0.29(+1.14%)
Sep 10, 2019 24.77 25.41 24.57 25.35 437,857 +0.71(+2.88%)
Sep 09, 2019 24.98 25.10 24.45 24.64 277,346 -0.34(-1.36%)
Sep 06, 2019 25.51 25.78 24.95 24.98 218,925 -0.54(-2.12%)
Sep 05, 2019 25.97 26.17 25.42 25.52 223,409 -1.37(-5.09%)
Sep 04, 2019 26.92 27.37 26.25 26.89 251,227 -0.02(-0.07%)
Sep 03, 2019 26.25 27.05 26.25 26.91 286,284 +0.96(+3.70%)
Aug 30, 2019 25.95 25.95 25.95 0 -0.07(-0.27%)
Aug 29, 2019 26.50 26.56 25.71 26.02 202,597 -0.82(-3.06%)
Aug 28, 2019 27.23 27.52 26.64 26.84 229,372 -0.29(-1.07%)
Aug 27, 2019 26.50 27.27 26.36 27.13 242,234 +0.75(+2.84%)
Aug 26, 2019 27.03 27.03 26.19 26.38 237,044 -0.38(-1.42%)
Aug 23, 2019 25.95 27.12 25.60 26.76 296,046 +1.11(+4.33%)
Aug 22, 2019 26.18 26.27 25.56 25.65 308,153 -0.58(-2.21%)
Aug 21, 2019 26.45 26.60 26.19 26.23 283,740 -0.36(-1.35%)
Aug 20, 2019 26.35 26.71 26.11 26.59 176,081 +0.27(+1.03%)
Aug 19, 2019 26.25 26.62 26.02 26.32 247,770 -0.14(-0.53%)
Aug 16, 2019 26.68 26.89 26.22 26.46 292,912 -0.41(-1.53%)
Aug 15, 2019 26.41 27.11 26.25 26.87 129,348 +0.42(+1.59%)
Aug 14, 2019 26.00 27.12 25.90 26.45 441,831 +0.62(+2.40%)
Aug 13, 2019 27.39 27.39 25.35 25.83 529,332 -0.88(-3.29%)
Aug 12, 2019 27.39 27.76 26.51 26.71 296,452 -0.58(-2.13%)
Aug 09, 2019 27.52 27.99 26.77 27.29 353,823 -0.10(-0.37%)
Aug 08, 2019 26.83 27.66 26.14 27.39 202,840 +0.33(+1.22%)
Aug 07, 2019 28.04 28.27 26.83 27.06 573,164 -0.37(-1.35%)
Aug 06, 2019 27.20 27.86 26.81 27.43 603,441 +0.22(+0.81%)
Aug 02, 2019 27.21 27.21 27.21 0 +0.79(+2.99%)
Aug 01, 2019 24.39 26.70 24.25 26.42 517,560 +1.76(+7.14%)
Jul 31, 2019 25.20 25.45 24.56 24.66 257,307 -0.60(-2.38%)
Jul 30, 2019 25.21 25.53 25.09 25.26 211,953 +0.10(+0.40%)
Jul 29, 2019 25.31 25.34 24.74 25.16 195,830 +0.49(+1.99%)
Jul 26, 2019 25.09 25.10 24.47 24.67 122,305 -0.06(-0.24%)
Jul 25, 2019 24.67 24.95 24.53 24.73 242,938 -0.04(-0.16%)
Jul 24, 2019 24.69 25.17 24.65 24.77 195,790 +0.09(+0.36%)
Jul 23, 2019 24.94 25.09 24.42 24.68 284,320 -0.24(-0.96%)
Jul 22, 2019 25.00 25.34 24.72 24.92 483,252 -0.38(-1.50%)
Jul 19, 2019 24.75 25.45 24.67 25.30 379,817 +0.52(+2.10%)
Jul 18, 2019 23.95 24.90 23.80 24.78 724,225 +0.77(+3.21%)
Jul 17, 2019 23.05 24.09 22.91 24.01 462,695 +0.98(+4.26%)
Jul 16, 2019 22.85 23.26 22.75 23.03 155,387 +0.05(+0.22%)
Jul 15, 2019 22.94 23.15 22.86 22.98 111,826 +0.03(+0.13%)
Jul 12, 2019 22.64 22.96 22.61 22.95 87,516 +0.38(+1.68%)
Jul 11, 2019 23.05 23.05 22.47 22.57 123,045 -0.47(-2.04%)
Jul 10, 2019 22.20 23.34 21.82 23.04 409,106 +1.14(+5.21%)
Jul 09, 2019 21.50 22.04 21.50 21.90 236,928 +0.40(+1.86%)
Jul 08, 2019 21.52 21.93 21.46 21.50 281,298 +0.01(+0.05%)
Jul 05, 2019 21.12 21.63 20.82 21.49 121,056 +0.05(+0.23%)
Jul 04, 2019 21.48 21.60 21.36 21.44 44,029 -0.11(-0.51%)
Jul 03, 2019 21.82 21.94 21.51 21.55 275,033 -0.09(-0.42%)
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.