Skip to main content

Endeavour Mining Plc (OP: EDVMF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 22.90 387 -0.50(-2.13%)
Jul 17, 2024 23.40 23.40 23.40 23.40 20,902 -0.27(-1.14%)
Jul 16, 2024 23.41 23.86 23.41 23.67 9,792 +0.26(+1.11%)
Jul 15, 2024 23.39 23.60 23.38 23.41 8,493 -0.03(-0.13%)
Jul 12, 2024 23.74 23.74 23.44 23.44 5,438 -0.30(-1.26%)
Jul 11, 2024 23.77 23.86 23.27 23.74 5,314 +0.47(+2.02%)
Jul 10, 2024 23.00 23.27 23.00 23.27 2,498 +1.07(+4.82%)
Jul 09, 2024 22.57 22.66 22.20 22.20 3,125 +0.00(+0.00%)
Jul 08, 2024 22.84 22.84 22.20 22.20 3,532 -0.57(-2.52%)
Jul 05, 2024 22.85 23.00 22.00 22.77 15,481 +0.62(+2.80%)
Jul 03, 2024 22.15 22.15 22.15 22.15 15,468 +1.12(+5.35%)
Jul 02, 2024 21.30 21.34 20.95 21.03 6,581 -0.16(-0.76%)
Jul 01, 2024 21.00 21.63 21.00 21.19 5,468 +0.19(+0.90%)
Jun 28, 2024 21.40 21.40 21.00 21.00 4,699 +0.07(+0.33%)
Jun 27, 2024 21.39 21.39 20.93 20.93 1,275 -0.12(-0.57%)
Jun 26, 2024 21.05 21.05 21.01 21.05 1,414 +0.04(+0.17%)
Jun 25, 2024 21.02 21.02 21.01 21.01 2,243 -0.18(-0.85%)
Jun 24, 2024 21.27 21.36 21.20 21.20 4,132 +0.05(+0.24%)
Jun 21, 2024 21.60 21.60 21.14 21.14 111,024 -0.46(-2.11%)
Jun 20, 2024 20.60 21.60 20.60 21.60 11,025 +1.08(+5.26%)
Jun 18, 2024 20.52 20.52 20.08 20.52 16,351 -0.26(-1.25%)
Jun 17, 2024 19.69 20.78 19.69 20.78 56,518 +0.33(+1.61%)
Jun 14, 2024 20.62 20.79 20.45 20.45 9,104 +0.04(+0.20%)
Jun 13, 2024 20.82 21.03 20.41 20.41 17,492 -0.79(-3.73%)
Jun 12, 2024 21.00 21.23 21.00 21.20 10,872 +0.67(+3.26%)
Jun 11, 2024 20.77 20.89 20.53 20.53 35,925 -0.55(-2.61%)
Jun 10, 2024 20.77 21.15 20.77 21.08 46,263 -0.06(-0.28%)
Jun 07, 2024 21.45 21.45 20.91 21.14 26,587 -1.18(-5.29%)
Jun 06, 2024 22.35 22.55 22.32 22.32 14,264 +0.69(+3.17%)
Jun 05, 2024 21.45 21.63 21.45 21.63 485 +0.35(+1.66%)
Jun 04, 2024 21.48 21.57 21.09 21.28 2,464 -0.58(-2.66%)
Jun 03, 2024 21.66 21.96 20.53 21.86 15,298 +0.08(+0.35%)
May 31, 2024 21.61 21.89 21.61 21.78 1,645 -0.12(-0.53%)
May 30, 2024 21.86 21.90 21.65 21.90 8,159 +0.58(+2.72%)
May 29, 2024 21.75 21.78 21.28 21.32 4,068 -0.68(-3.09%)
May 28, 2024 21.09 22.33 21.09 22.00 48,104 +0.91(+4.31%)
May 24, 2024 21.45 21.60 21.09 21.09 5,321 +0.06(+0.29%)
May 23, 2024 21.49 21.50 20.97 21.03 6,577 -0.47(-2.19%)
May 22, 2024 22.82 22.82 21.50 21.50 9,530 -1.03(-4.57%)
May 21, 2024 22.84 22.88 22.53 22.53 8,297 -0.54(-2.34%)
May 20, 2024 22.37 23.07 22.01 23.07 13,296 +0.85(+3.83%)
May 17, 2024 22.04 22.37 21.91 22.22 30,641 +0.52(+2.40%)
May 16, 2024 21.80 21.81 21.47 21.70 15,731 -0.25(-1.14%)
May 15, 2024 21.60 22.12 21.60 21.95 4,079 +0.55(+2.57%)
May 14, 2024 21.98 21.98 21.28 21.40 18,609 +0.17(+0.80%)
May 13, 2024 21.33 21.33 20.84 21.23 4,135 -0.12(-0.56%)
May 10, 2024 21.40 21.70 21.35 21.35 10,252 +0.03(+0.14%)
May 09, 2024 21.40 21.45 21.00 21.32 3,722 +0.71(+3.44%)
May 08, 2024 21.33 21.33 20.61 20.61 69,376 -0.74(-3.47%)
May 07, 2024 20.97 21.35 20.81 21.35 40,683 -0.09(-0.42%)
May 06, 2024 21.44 21.44 21.44 21.44 1,557 +0.94(+4.59%)
May 03, 2024 20.65 20.78 20.48 20.50 38,452 -0.28(-1.35%)
May 02, 2024 20.32 21.32 20.02 20.78 18,376 -0.03(-0.13%)
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.