Skip to main content

Endeavour Mining Plc (OP: EDVMF )

22.55 -0.73 (-3.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 23.67 23.71 23.29 23.29 3,392 -0.37(-1.55%)
Oct 03, 2024 23.67 23.67 23.42 23.65 8,588 -0.18(-0.75%)
Oct 02, 2024 23.85 24.00 23.73 23.83 3,440 -0.23(-0.95%)
Oct 01, 2024 24.00 24.10 23.77 24.06 30,220 +0.36(+1.51%)
Sep 30, 2024 24.00 24.00 23.65 23.70 2,780 -0.48(-1.99%)
Sep 27, 2024 24.49 24.98 24.00 24.18 12,831 -0.85(-3.40%)
Sep 26, 2024 25.14 25.14 25.00 25.03 2,616 -0.12(-0.47%)
Sep 25, 2024 25.00 25.37 25.00 25.15 12,837 +0.35(+1.41%)
Sep 24, 2024 24.79 24.82 24.50 24.80 10,732 +0.30(+1.22%)
Sep 23, 2024 24.60 24.97 24.40 24.50 26,881 +0.29(+1.20%)
Sep 20, 2024 24.00 24.38 23.71 24.21 22,629 +0.52(+2.19%)
Sep 19, 2024 23.43 24.17 23.43 23.69 6,152 +0.04(+0.17%)
Sep 18, 2024 23.75 24.25 23.50 23.65 27,603 -0.60(-2.47%)
Sep 17, 2024 24.54 24.54 24.00 24.25 11,845 -0.13(-0.53%)
Sep 16, 2024 24.23 24.47 24.00 24.38 10,806 -0.21(-0.85%)
Sep 13, 2024 23.25 24.59 22.68 24.59 21,436 +1.91(+8.42%)
Sep 12, 2024 21.68 22.68 21.68 22.68 22,024 +1.68(+8.00%)
Sep 11, 2024 20.88 21.21 20.88 21.00 9,547 +0.30(+1.45%)
Sep 10, 2024 20.82 20.87 20.59 20.70 3,260 +0.13(+0.62%)
Sep 09, 2024 20.59 20.59 20.19 20.57 6,888 +0.15(+0.74%)
Sep 06, 2024 20.73 20.73 20.30 20.42 8,524 -0.31(-1.50%)
Sep 05, 2024 20.44 20.76 20.19 20.73 13,067 +0.63(+3.13%)
Sep 04, 2024 20.27 20.29 19.99 20.10 16,757 -0.16(-0.79%)
Sep 03, 2024 20.47 20.60 20.01 20.26 16,836 -0.81(-3.84%)
Aug 30, 2024 21.17 21.17 20.94 21.07 11,143 -0.43(-2.00%)
Aug 29, 2024 21.22 21.50 21.21 21.50 3,260 +0.50(+2.38%)
Aug 28, 2024 21.66 21.66 21.00 21.00 30,610 -0.84(-3.85%)
Aug 27, 2024 21.67 21.85 21.50 21.84 8,025 +0.18(+0.83%)
Aug 26, 2024 22.25 22.75 21.50 21.66 12,336 +0.00(+0.00%)
Aug 23, 2024 21.70 21.92 21.45 21.66 18,476 +0.38(+1.79%)
Aug 22, 2024 21.43 21.46 20.81 21.28 5,905 +0.17(+0.81%)
Aug 21, 2024 21.65 21.65 21.11 21.11 2,158 -0.35(-1.61%)
Aug 20, 2024 21.10 21.50 21.10 21.45 4,305 +0.35(+1.68%)
Aug 19, 2024 19.60 21.21 19.60 21.10 9,595 +0.78(+3.83%)
Aug 16, 2024 20.60 20.60 20.30 20.32 3,966 +0.32(+1.61%)
Aug 15, 2024 20.20 20.20 20.00 20.00 5,534 +0.09(+0.45%)
Aug 14, 2024 20.02 20.04 19.82 19.91 5,399 -0.29(-1.43%)
Aug 13, 2024 20.08 20.20 20.00 20.20 786 +0.00(+0.00%)
Aug 12, 2024 20.00 20.28 19.85 20.20 18,294 +0.45(+2.28%)
Aug 09, 2024 19.75 19.75 19.52 19.75 3,134 +0.04(+0.20%)
Aug 08, 2024 19.35 19.76 19.10 19.71 15,899 +0.48(+2.52%)
Aug 07, 2024 19.75 19.77 19.10 19.23 33,846 -0.22(-1.16%)
Aug 06, 2024 20.14 20.29 19.44 19.45 74,232 -1.25(-6.04%)
Aug 05, 2024 20.38 21.29 20.10 20.70 15,717 -0.20(-0.96%)
Aug 02, 2024 22.16 22.16 20.80 20.90 3,549 -0.12(-0.57%)
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.