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 (%)
Jun 18, 2024 28.36 28.89 28.32 28.61 245,425 +0.32(+1.13%)
Jun 17, 2024 28.34 28.54 28.01 28.29 373,151 -0.14(-0.49%)
Jun 14, 2024 28.42 28.48 28.10 28.43 236,290 +0.26(+0.92%)
Jun 13, 2024 28.62 28.96 28.06 28.17 275,683 -0.67(-2.32%)
Jun 12, 2024 29.03 29.38 28.59 28.84 257,678 +0.31(+1.09%)
Jun 11, 2024 28.68 28.77 28.45 28.53 319,856 -0.33(-1.14%)
Jun 10, 2024 29.09 29.47 28.55 28.86 507,425 -0.53(-1.80%)
Jun 07, 2024 29.64 29.65 28.74 29.39 616,061 -1.33(-4.33%)
Jun 06, 2024 29.74 30.95 29.38 30.72 377,024 +1.22(+4.14%)
Jun 05, 2024 29.22 29.63 28.91 29.50 387,934 +0.30(+1.03%)
Jun 04, 2024 29.51 29.74 28.67 29.20 443,873 -0.61(-2.05%)
Jun 03, 2024 29.53 30.10 29.38 29.81 391,876 +0.22(+0.74%)
May 31, 2024 29.92 30.27 29.43 29.59 366,866 -0.23(-0.77%)
May 30, 2024 29.60 30.53 29.10 29.82 359,610 +0.44(+1.50%)
May 29, 2024 29.79 30.09 29.08 29.38 354,349 -0.49(-1.64%)
May 28, 2024 30.15 30.57 29.85 29.87 355,796 +0.26(+0.88%)
May 27, 2024 29.37 29.82 29.31 29.61 65,827 +0.54(+1.86%)
May 24, 2024 29.21 29.48 28.73 29.07 804,234 +0.23(+0.80%)
May 23, 2024 29.45 29.60 28.72 28.84 569,195 -0.69(-2.34%)
May 22, 2024 30.75 30.75 29.35 29.53 481,834 -1.36(-4.40%)
May 21, 2024 30.53 31.19 30.37 30.89 561,917 +0.70(+2.32%)
May 17, 2024 30.19 0 +0.90(+3.07%)
May 16, 2024 29.59 29.77 29.18 29.29 268,253 -0.40(-1.35%)
May 15, 2024 29.52 30.20 29.20 29.69 437,801 +0.38(+1.30%)
May 14, 2024 29.59 29.89 29.01 29.31 423,558 +0.15(+0.51%)
May 13, 2024 29.23 29.61 28.86 29.16 289,271 -0.17(-0.58%)
May 10, 2024 29.45 29.66 29.19 29.33 329,495 +0.07(+0.24%)
May 09, 2024 28.70 29.45 28.70 29.26 382,838 +0.77(+2.70%)
May 08, 2024 28.56 29.19 28.30 28.49 381,248 -0.50(-1.72%)
May 07, 2024 28.98 29.23 28.70 28.99 381,412 -0.01(-0.03%)
May 06, 2024 28.72 29.34 28.72 29.00 313,984 +0.51(+1.79%)
May 03, 2024 28.40 28.63 27.96 28.49 340,840 +0.02(+0.07%)
May 02, 2024 28.30 28.93 27.64 28.47 541,960 -0.44(-1.52%)
May 01, 2024 29.12 29.50 28.69 28.91 523,786 +0.14(+0.49%)
Apr 30, 2024 29.30 29.36 28.68 28.77 522,462 -1.08(-3.62%)
Apr 29, 2024 29.31 29.94 29.23 29.85 497,175 +0.72(+2.47%)
Apr 26, 2024 29.10 29.46 28.99 29.13 393,533 +0.23(+0.80%)
Apr 25, 2024 28.63 29.20 28.40 28.90 434,249 +0.11(+0.38%)
Apr 24, 2024 28.80 29.40 28.66 28.79 302,199 -0.07(-0.24%)
Apr 23, 2024 28.24 29.03 27.92 28.86 508,104 +0.48(+1.69%)
Apr 22, 2024 29.10 29.58 28.21 28.38 568,360 -1.56(-5.21%)
Apr 19, 2024 29.56 30.17 29.56 29.94 278,976 +0.44(+1.49%)
Apr 18, 2024 29.52 29.95 29.22 29.50 289,436 +0.33(+1.13%)
Apr 17, 2024 29.24 29.76 29.06 29.17 467,152 +0.14(+0.48%)
Apr 16, 2024 28.63 29.51 28.58 29.03 856,709 -0.15(-0.51%)
Apr 15, 2024 30.64 30.94 28.87 29.18 966,935 -1.00(-3.31%)
Apr 12, 2024 31.32 31.99 29.70 30.18 1,278,331 -0.16(-0.53%)
Apr 11, 2024 29.86 30.53 29.76 30.34 477,700 +0.84(+2.85%)
Apr 10, 2024 29.31 30.19 28.93 29.50 1,015,445 +0.01(+0.03%)
Apr 09, 2024 29.88 30.31 29.41 29.49 739,218 +0.27(+0.92%)
Apr 08, 2024 29.64 29.82 28.83 29.22 601,103 -0.05(-0.17%)
Apr 05, 2024 28.81 29.55 28.49 29.27 650,919 +0.52(+1.81%)
Apr 04, 2024 28.10 28.96 27.73 28.75 338,097 +0.55(+1.95%)
Apr 03, 2024 27.78 28.49 27.64 28.20 537,157 +0.57(+2.06%)
Apr 02, 2024 28.69 28.89 27.10 27.63 753,705 -0.86(-3.02%)
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.