Skip to main content

Endeavour Mining Plc (TSX: EDV )

31.34 -0.75 (-2.34%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 32.87 33.21 31.92 32.09 506,431 -0.44(-1.35%)
Jul 16, 2024 31.92 32.59 31.70 32.53 320,448 +0.61(+1.91%)
Jul 15, 2024 32.06 32.24 31.70 31.92 273,163 -0.27(-0.84%)
Jul 12, 2024 32.20 32.55 31.94 32.19 410,992 -0.28(-0.86%)
Jul 11, 2024 32.52 32.76 31.85 32.47 391,448 +0.62(+1.95%)
Jul 10, 2024 31.52 31.99 30.90 31.85 447,820 +1.35(+4.43%)
Jul 09, 2024 30.81 31.10 30.24 30.50 263,193 -0.01(-0.03%)
Jul 08, 2024 30.74 30.81 30.22 30.51 371,662 -0.56(-1.80%)
Jul 05, 2024 30.92 31.38 30.68 31.07 587,426 +0.66(+2.17%)
Jul 04, 2024 29.90 30.55 29.90 30.41 138,562 +0.24(+0.80%)
Jul 03, 2024 29.22 30.43 29.22 30.17 536,942 +1.23(+4.25%)
Jul 02, 2024 29.70 29.87 28.65 28.94 521,283 +0.04(+0.14%)
Jun 28, 2024 28.90 0 +0.04(+0.14%)
Jun 27, 2024 28.93 29.44 28.76 28.86 488,994 +0.07(+0.24%)
Jun 26, 2024 28.59 29.18 28.56 28.79 384,917 +0.24(+0.84%)
Jun 25, 2024 28.73 28.80 28.50 28.55 346,258 -0.40(-1.38%)
Jun 24, 2024 29.11 29.66 28.80 28.95 353,260 -0.04(-0.14%)
Jun 21, 2024 29.80 29.80 28.70 28.99 2,401,798 -0.65(-2.19%)
Jun 20, 2024 29.00 29.64 28.96 29.64 401,704 +0.83(+2.88%)
Jun 19, 2024 28.85 28.99 28.63 28.81 159,780 +0.20(+0.70%)
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%)
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.