Endeavour Group Limited (EDVGF)
OTCMKTS
· Delayed Price · Currency is USD
2.610
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Apr 24, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.76% | 115 |
| Apr 23, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Apr 22, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Apr 21, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Apr 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Apr 16, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Apr 15, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Apr 14, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 2.73% | 700 |
| Apr 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Apr 10, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 1.99% | 300 |
| Apr 9, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 115,823 |
| Apr 8, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 7, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 4, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 3, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 2.24% | 100 |
| Mar 31, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Mar 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Mar 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.47% | 833 |
| Mar 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 21, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 20, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 19, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 18, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 13, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -12.31% | 580 |
| Mar 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -8.84% | 22,266 |
| Mar 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 20.00% | 195 |
| Mar 5, 2025 | 2.84 | 2.84 | 2.45 | 2.45 | 2.45 | -11.87% | 640 |
| Mar 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Feb 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Feb 27, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 3,095 |
| Feb 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 10.93% | 2,464 |
| Feb 25, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 24, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 21, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 20, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 19, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 1 |
| Feb 18, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 14, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 13, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 12, 2025 | 2.65 | 2.65 | 2.51 | 2.51 | 2.51 | 7.09% | 15,287 |