Endeavour Mining plc (EDVMF)
OTCMKTS · Delayed Price · Currency is USD
34.45
+0.30 (0.87%)
Aug 22, 2025, 2:23 PM EDT
Endeavour Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.42 | 34.72 | 33.42 | 34.45 | - | 0.87% | 832 |
| Aug 21, 2025 | 33.80 | 34.20 | 33.74 | 34.15 | 34.15 | 1.10% | 3,552 |
| Aug 20, 2025 | 32.68 | 33.78 | 32.68 | 33.78 | 33.78 | 3.65% | 4,791 |
| Aug 19, 2025 | 33.23 | 33.23 | 32.45 | 32.59 | 32.59 | -4.15% | 1,927 |
| Aug 18, 2025 | 34.16 | 34.34 | 33.70 | 34.00 | 34.00 | 2.41% | 2,903 |
| Aug 15, 2025 | 33.05 | 33.25 | 33.03 | 33.20 | 33.20 | 0.51% | 1,649 |
| Aug 14, 2025 | 32.50 | 33.15 | 32.50 | 33.03 | 33.03 | 0.16% | 2,841 |
| Aug 13, 2025 | 32.03 | 33.27 | 32.03 | 32.98 | 32.98 | -0.36% | 3,982 |
| Aug 12, 2025 | 33.00 | 33.14 | 32.85 | 33.10 | 33.10 | 1.52% | 1,296 |
| Aug 11, 2025 | 32.34 | 32.74 | 32.34 | 32.61 | 32.61 | -0.89% | 4,467 |
| Aug 8, 2025 | 32.85 | 33.03 | 32.67 | 32.90 | 32.90 | -1.19% | 3,098 |
| Aug 7, 2025 | 33.71 | 33.71 | 33.29 | 33.30 | 33.30 | 0.94% | 7,092 |
| Aug 6, 2025 | 32.93 | 33.22 | 32.75 | 32.99 | 32.99 | 1.15% | 9,198 |
| Aug 5, 2025 | 32.00 | 32.69 | 32.00 | 32.61 | 32.61 | 0.65% | 2,836 |
| Aug 4, 2025 | 32.00 | 32.50 | 32.00 | 32.40 | 32.40 | 5.26% | 3,151 |
| Aug 1, 2025 | 30.86 | 30.86 | 30.58 | 30.78 | 30.78 | 1.89% | 1,565 |
| Jul 31, 2025 | 31.20 | 31.20 | 29.34 | 30.21 | 30.21 | -1.53% | 9,604 |
| Jul 30, 2025 | 29.64 | 31.04 | 29.64 | 30.68 | 30.68 | -1.35% | 2,805 |
| Jul 29, 2025 | 30.67 | 31.24 | 29.72 | 31.10 | 31.10 | 2.70% | 18,513 |
| Jul 28, 2025 | 30.33 | 30.40 | 29.99 | 30.28 | 30.28 | -1.36% | 5,713 |
| Jul 25, 2025 | 30.79 | 30.79 | 30.55 | 30.70 | 30.70 | -1.79% | 11,102 |
| Jul 24, 2025 | 31.29 | 31.29 | 31.25 | 31.26 | 31.26 | -0.19% | 417 |
| Jul 23, 2025 | 31.70 | 31.85 | 31.23 | 31.32 | 31.32 | -2.04% | 3,800 |
| Jul 22, 2025 | 30.87 | 32.00 | 30.82 | 31.97 | 31.97 | 3.72% | 5,314 |
| Jul 21, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 4.28% | 1,335 |
| Jul 18, 2025 | 29.24 | 29.73 | 29.24 | 29.56 | 29.56 | 1.06% | 96,049 |
| Jul 17, 2025 | 29.20 | 29.30 | 29.00 | 29.25 | 29.25 | -2.31% | 3,358 |
| Jul 16, 2025 | 29.48 | 30.21 | 29.48 | 29.94 | 29.94 | -0.33% | 667 |
| Jul 15, 2025 | 29.95 | 30.09 | 29.95 | 30.04 | 30.04 | -2.34% | 1,354 |
| Jul 14, 2025 | 30.25 | 30.95 | 30.25 | 30.76 | 30.76 | 0.59% | 4,907 |
| Jul 11, 2025 | 30.26 | 30.75 | 29.00 | 30.58 | 30.58 | 1.59% | 2,498 |
| Jul 10, 2025 | 29.98 | 30.21 | 29.91 | 30.10 | 30.10 | 0.47% | 7,997 |
| Jul 9, 2025 | 29.73 | 29.96 | 29.70 | 29.96 | 29.96 | 0.54% | 1,251 |
| Jul 8, 2025 | 31.25 | 31.25 | 29.74 | 29.80 | 29.80 | -4.65% | 3,987 |
| Jul 7, 2025 | 30.17 | 31.25 | 30.17 | 31.25 | 31.25 | 1.59% | 20,906 |
| Jul 3, 2025 | 30.96 | 30.98 | 30.53 | 30.76 | 30.76 | -0.65% | 16,791 |
| Jul 2, 2025 | 31.67 | 31.68 | 30.50 | 30.96 | 30.96 | -2.21% | 8,151 |
| Jul 1, 2025 | 30.50 | 31.66 | 30.50 | 31.66 | 31.66 | 3.82% | 1,804 |
| Jun 30, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 2.33% | 1,254 |
| Jun 27, 2025 | 30.65 | 30.65 | 29.56 | 29.80 | 29.80 | -4.03% | 7,742 |
| Jun 26, 2025 | 30.65 | 31.28 | 30.65 | 31.05 | 31.05 | 0.50% | 8,491 |
| Jun 25, 2025 | 30.49 | 30.89 | 30.49 | 30.89 | 30.89 | 1.88% | 40,383 |
| Jun 24, 2025 | 30.00 | 30.32 | 29.94 | 30.32 | 30.32 | -2.93% | 4,234 |
| Jun 23, 2025 | 31.49 | 31.49 | 30.90 | 31.24 | 31.24 | 2.29% | 2,280 |
| Jun 20, 2025 | 30.92 | 30.92 | 30.54 | 30.54 | 30.54 | -0.26% | 548 |
| Jun 18, 2025 | 30.69 | 31.01 | 30.57 | 30.62 | 30.62 | -1.03% | 8,202 |
| Jun 17, 2025 | 31.45 | 31.45 | 30.75 | 30.94 | 30.94 | -1.04% | 4,634 |
| Jun 16, 2025 | 32.02 | 32.02 | 31.19 | 31.27 | 31.27 | -3.92% | 3,342 |
| Jun 13, 2025 | 32.30 | 32.54 | 32.10 | 32.54 | 32.54 | 2.01% | 4,292 |
| Jun 12, 2025 | 30.42 | 32.08 | 30.42 | 31.90 | 31.90 | 5.00% | 11,473 |