Skip to main content

Endeavour Mining Plc (OP:EDVMF)

30.50 +0.70 (+2.33%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 30.00 30.50 30.00 30.50 1,254 +0.70(+2.33%)
Jun 27, 2025 30.65 30.65 29.56 29.80 7,742 -1.25(-4.03%)
Jun 26, 2025 30.65 31.28 30.65 31.05 8,491 +0.16(+0.50%)
Jun 25, 2025 30.49 30.89 30.49 30.89 40,383 +0.57(+1.88%)
Jun 24, 2025 30.11 30.32 29.94 30.32 4,234 -0.92(-2.93%)
Jun 23, 2025 30.90 31.49 30.90 31.24 2,280 +0.70(+2.29%)
Jun 20, 2025 30.92 30.92 30.54 30.54 548 -0.08(-0.26%)
Jun 18, 2025 30.69 31.01 30.57 30.62 8,202 -0.32(-1.03%)
Jun 17, 2025 31.45 31.45 30.75 30.94 4,634 -0.33(-1.04%)
Jun 16, 2025 32.02 32.02 31.19 31.27 3,342 -1.27(-3.92%)
Jun 13, 2025 32.30 32.54 32.10 32.54 4,292 +0.64(+2.01%)
Jun 12, 2025 31.40 32.08 30.42 31.90 11,473 +1.52(+5.00%)
Jun 11, 2025 30.25 30.42 30.25 30.38 2,185 +0.13(+0.43%)
Jun 10, 2025 30.50 30.50 30.25 30.25 14,885 -0.48(-1.56%)
Jun 09, 2025 30.50 31.20 30.42 30.73 44,058 -0.19(-0.61%)
Jun 06, 2025 31.37 32.00 30.92 30.92 10,433 -1.30(-4.02%)
Jun 05, 2025 32.25 32.53 32.00 32.22 12,322 +0.68(+2.14%)
Jun 04, 2025 31.98 32.01 31.50 31.54 6,747 -0.96(-2.95%)
Jun 03, 2025 31.72 32.50 31.72 32.50 8,363 -0.09(-0.28%)
Jun 02, 2025 31.59 32.69 31.00 32.59 21,004 +2.25(+7.42%)
May 30, 2025 30.65 30.65 30.26 30.34 3,971 -0.26(-0.85%)
May 29, 2025 31.00 31.00 30.51 30.60 4,845 -0.38(-1.23%)
May 28, 2025 30.70 31.00 30.55 30.98 8,057 +0.42(+1.37%)
May 27, 2025 29.99 30.60 29.99 30.56 4,902 -0.05(-0.18%)
May 23, 2025 29.75 30.68 29.75 30.61 11,850 +1.26(+4.31%)
May 22, 2025 29.75 29.75 29.35 29.35 2,478 -0.32(-1.08%)
May 21, 2025 28.50 29.67 28.50 29.67 6,512 +1.25(+4.40%)
May 20, 2025 28.30 28.42 28.04 28.42 8,933 +0.62(+2.22%)
May 19, 2025 27.50 28.10 27.30 27.80 10,585 +0.40(+1.46%)
May 16, 2025 27.26 27.43 27.17 27.40 1,851 -0.34(-1.23%)
May 15, 2025 27.50 27.83 27.37 27.74 3,266 +0.48(+1.76%)
May 14, 2025 27.43 28.00 27.26 27.26 6,707 -0.95(-3.37%)
May 13, 2025 28.00 28.21 26.73 28.21 12,803 +0.33(+1.18%)
May 12, 2025 28.33 28.44 27.62 27.88 14,413 -2.07(-6.91%)
May 09, 2025 29.99 30.18 29.77 29.95 4,066 +0.97(+3.35%)
May 08, 2025 29.48 29.48 28.72 28.98 1,720 -0.72(-2.42%)
May 07, 2025 29.70 29.80 29.46 29.70 4,132 -0.12(-0.41%)
May 06, 2025 28.06 29.82 28.06 29.82 6,257 +1.09(+3.80%)
May 05, 2025 28.25 29.50 28.25 28.73 34,964 +0.67(+2.39%)
May 02, 2025 27.97 28.06 27.87 28.06 6,240 +0.56(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.