Skip to main content

Endeavour Mining Plc (OP: EDVMF )

16.48 +0.59 (+3.71%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.77 16.48 15.60 16.48 10,310 +0.59(+3.71%)
Feb 22, 2024 16.06 16.19 15.88 15.89 5,353 -0.59(-3.57%)
Feb 21, 2024 16.70 16.70 16.29 16.48 3,195 -0.12(-0.73%)
Feb 20, 2024 16.40 16.60 16.07 16.60 50,747 +0.42(+2.60%)
Feb 16, 2024 16.40 16.40 16.00 16.18 6,962 -0.32(-1.94%)
Feb 15, 2024 16.30 16.60 16.30 16.50 5,791 +0.40(+2.48%)
Feb 14, 2024 16.20 16.31 15.78 16.10 6,444 +0.22(+1.39%)
Feb 13, 2024 16.50 16.52 15.88 15.88 23,110 -0.97(-5.76%)
Feb 12, 2024 16.61 16.91 16.60 16.85 9,071 +0.50(+3.06%)
Feb 09, 2024 16.35 16.50 16.12 16.35 19,364 -0.03(-0.18%)
Feb 08, 2024 16.55 16.55 16.27 16.38 37,861 -0.24(-1.44%)
Feb 07, 2024 16.75 16.80 16.57 16.62 120,890 -0.16(-0.95%)
Feb 06, 2024 16.77 17.00 16.75 16.78 7,968 -0.03(-0.18%)
Feb 05, 2024 16.95 17.11 16.60 16.81 26,506 -0.39(-2.27%)
Feb 02, 2024 17.25 17.65 17.10 17.20 18,928 -0.80(-4.44%)
Feb 01, 2024 17.75 18.16 17.70 18.00 17,310 +0.30(+1.69%)
Jan 31, 2024 17.68 18.18 17.29 17.70 18,783 -0.04(-0.23%)
Jan 30, 2024 18.22 18.22 17.74 17.74 3,840 -0.16(-0.89%)
Jan 29, 2024 18.05 18.05 17.77 17.90 10,711 -0.14(-0.78%)
Jan 26, 2024 18.25 18.35 17.98 18.04 12,899 -0.18(-0.99%)
Jan 25, 2024 17.74 18.27 17.74 18.22 3,576 +0.02(+0.11%)
Jan 24, 2024 18.22 18.51 17.95 18.20 6,555 +0.07(+0.39%)
Jan 23, 2024 16.76 18.13 16.76 18.13 82,385 +1.37(+8.17%)
Jan 22, 2024 17.39 17.97 16.76 16.76 68,189 -0.90(-5.10%)
Jan 19, 2024 17.62 17.89 17.33 17.66 12,384 +0.05(+0.26%)
Jan 18, 2024 17.50 17.75 17.41 17.61 16,354 -0.04(-0.20%)
Jan 17, 2024 17.75 18.05 17.50 17.65 76,283 -0.99(-5.30%)
Jan 16, 2024 18.40 18.66 18.06 18.64 58,111 -0.24(-1.29%)
Jan 12, 2024 18.50 18.92 18.26 18.88 67,666 +0.74(+4.11%)
Jan 11, 2024 18.50 18.50 17.90 18.14 31,834 -0.18(-1.01%)
Jan 10, 2024 18.80 19.14 18.32 18.32 68,688 -0.55(-2.91%)
Jan 09, 2024 19.15 19.50 18.84 18.87 41,271 -0.78(-3.97%)
Jan 08, 2024 19.30 20.14 19.30 19.65 36,808 -0.55(-2.73%)
Jan 05, 2024 19.75 20.60 19.50 20.20 67,834 +0.70(+3.60%)
Jan 04, 2024 21.68 21.68 19.50 19.50 21,573 -2.20(-10.14%)
Jan 03, 2024 21.68 22.06 21.68 21.70 5,093 -0.43(-1.94%)
Jan 02, 2024 22.13 22.54 22.13 22.13 19,993 -0.27(-1.19%)
Dec 29, 2023 22.49 22.49 22.13 22.40 10,969 -0.21(-0.93%)
Dec 28, 2023 22.50 22.90 22.50 22.61 29,150 +0.04(+0.18%)
Dec 27, 2023 23.32 23.32 22.57 22.57 5,673 -0.79(-3.36%)
Dec 26, 2023 23.15 23.35 22.53 23.35 1,654 +0.05(+0.21%)
Dec 22, 2023 22.50 23.30 22.50 23.30 19,201 +1.09(+4.91%)
Dec 21, 2023 22.21 22.21 22.21 22.21 2,071 -0.50(-2.20%)
Dec 20, 2023 22.34 22.71 22.34 22.71 9,338 -0.14(-0.61%)
Dec 19, 2023 22.57 23.00 22.57 22.85 5,362 +0.21(+0.93%)
Dec 18, 2023 22.64 22.64 22.64 22.64 7,890 +0.38(+1.70%)
Dec 15, 2023 22.26 22.26 22.26 22.26 3,312 -0.72(-3.13%)
Dec 14, 2023 22.48 22.98 22.48 22.98 9,345 +0.75(+3.38%)
Dec 13, 2023 21.58 22.23 21.26 22.23 55,156 +0.97(+4.57%)
Dec 12, 2023 21.26 21.26 21.26 21.26 38,204 -0.33(-1.52%)
Dec 11, 2023 21.53 21.80 21.33 21.59 45,637 -0.21(-0.97%)
Dec 08, 2023 22.15 22.15 21.80 21.80 12,539 -0.70(-3.11%)
Dec 07, 2023 22.35 22.55 22.32 22.50 30,242 -0.46(-2.02%)
Dec 06, 2023 22.96 22.96 22.66 22.96 4,358 +0.34(+1.48%)
Dec 05, 2023 22.80 22.80 22.57 22.63 19,749 -0.83(-3.54%)
Dec 04, 2023 24.35 24.35 23.08 23.46 45,056 -0.29(-1.22%)
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.