Endeavour Mining plc (EDVMF)
OTCMKTS
· Delayed Price · Currency is USD
27.50
+0.32 (1.18%)
Apr 24, 2025, 2:46 PM EDT
Endeavour Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.60 | 27.80 | 26.60 | 27.50 | - | - | 395 |
| Apr 23, 2025 | 28.00 | 28.00 | 26.93 | 27.50 | 27.50 | -4.18% | 121,611 |
| Apr 22, 2025 | 28.75 | 29.27 | 28.63 | 28.70 | 28.70 | -2.76% | 44,162 |
| Apr 21, 2025 | 28.30 | 29.51 | 28.30 | 29.51 | 29.51 | 2.73% | 96,454 |
| Apr 17, 2025 | 28.78 | 28.88 | 28.27 | 28.73 | 28.73 | -0.22% | 86,459 |
| Apr 16, 2025 | 26.72 | 29.20 | 26.72 | 28.79 | 28.79 | 4.33% | 104,997 |
| Apr 15, 2025 | 27.38 | 27.60 | 27.00 | 27.60 | 27.60 | 3.41% | 15,988 |
| Apr 14, 2025 | 25.25 | 27.00 | 25.25 | 26.69 | 26.69 | 2.14% | 166,802 |
| Apr 11, 2025 | 25.10 | 26.54 | 24.41 | 26.13 | 26.13 | 4.36% | 21,041 |
| Apr 10, 2025 | 23.92 | 25.04 | 23.72 | 25.04 | 25.04 | 4.67% | 9,204 |
| Apr 9, 2025 | 22.00 | 24.13 | 22.00 | 23.92 | 23.92 | 10.03% | 13,961 |
| Apr 8, 2025 | 22.20 | 22.51 | 21.74 | 21.74 | 21.74 | -0.30% | 4,224 |
| Apr 7, 2025 | 21.95 | 22.78 | 21.35 | 21.81 | 21.81 | -2.83% | 13,818 |
| Apr 4, 2025 | 23.09 | 23.09 | 21.97 | 22.44 | 22.44 | -7.27% | 19,815 |
| Apr 3, 2025 | 23.75 | 24.35 | 23.75 | 24.20 | 24.20 | 1.57% | 6,627 |
| Apr 2, 2025 | 23.79 | 23.98 | 23.59 | 23.83 | 23.83 | -0.27% | 4,134 |
| Apr 1, 2025 | 24.04 | 24.20 | 23.89 | 23.89 | 23.89 | -0.62% | 10,024 |
| Mar 31, 2025 | 23.95 | 24.13 | 23.34 | 24.04 | 24.04 | 1.42% | 17,349 |
| Mar 28, 2025 | 23.80 | 24.10 | 23.50 | 23.70 | 23.70 | 0.70% | 15,906 |
| Mar 27, 2025 | 22.70 | 23.55 | 22.70 | 23.54 | 23.54 | 3.47% | 11,069 |
| Mar 26, 2025 | 23.03 | 23.22 | 22.75 | 22.75 | 22.75 | -0.28% | 4,785 |
| Mar 25, 2025 | 22.71 | 23.17 | 22.71 | 22.81 | 22.81 | 0.41% | 3,243 |
| Mar 24, 2025 | 22.85 | 22.85 | 22.72 | 22.72 | 22.72 | 0.75% | 3,224 |
| Mar 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.24% | 564 |
| Mar 20, 2025 | 22.53 | 22.90 | 22.50 | 22.83 | 22.83 | 1.04% | 5,152 |
| Mar 19, 2025 | 22.40 | 22.88 | 22.40 | 22.60 | 22.60 | -1.22% | 51,259 |
| Mar 18, 2025 | 22.82 | 22.94 | 22.66 | 22.88 | 22.88 | 2.65% | 2,977 |
| Mar 17, 2025 | 21.85 | 22.39 | 21.85 | 22.29 | 22.29 | 2.01% | 8,721 |
| Mar 14, 2025 | 22.18 | 22.18 | 21.75 | 21.85 | 21.85 | -1.51% | 12,126 |
| Mar 13, 2025 | 21.63 | 22.25 | 21.55 | 22.19 | 21.62 | 2.83% | 269,937 |
| Mar 12, 2025 | 21.30 | 21.58 | 20.90 | 21.58 | 21.03 | 1.05% | 3,010 |
| Mar 11, 2025 | 21.30 | 21.35 | 21.17 | 21.35 | 20.81 | 3.94% | 3,407 |
| Mar 10, 2025 | 21.00 | 21.29 | 20.52 | 20.54 | 20.02 | -2.52% | 2,563 |
| Mar 7, 2025 | 20.95 | 21.86 | 20.95 | 21.07 | 20.54 | -2.67% | 3,288 |
| Mar 6, 2025 | 21.15 | 22.15 | 21.15 | 21.65 | 21.10 | 3.89% | 65,307 |
| Mar 5, 2025 | 19.93 | 20.84 | 19.91 | 20.84 | 20.31 | 3.99% | 10,313 |
| Mar 4, 2025 | 20.41 | 20.41 | 20.03 | 20.04 | 19.53 | -0.25% | 3,729 |
| Mar 3, 2025 | 19.86 | 20.40 | 19.86 | 20.09 | 19.58 | 1.16% | 37,233 |
| Feb 28, 2025 | 19.60 | 19.88 | 19.60 | 19.86 | 19.36 | 0.76% | 5,300 |
| Feb 27, 2025 | 20.23 | 20.30 | 19.71 | 19.71 | 19.21 | -7.13% | 5,902 |
| Feb 26, 2025 | 20.76 | 21.22 | 20.51 | 21.22 | 20.68 | 2.38% | 17,977 |
| Feb 25, 2025 | 20.38 | 20.96 | 20.38 | 20.73 | 20.20 | -3.58% | 4,435 |
| Feb 24, 2025 | 22.01 | 22.01 | 21.07 | 21.50 | 20.95 | -3.67% | 13,937 |
| Feb 21, 2025 | 22.63 | 22.63 | 22.18 | 22.32 | 21.75 | -1.11% | 13,779 |
| Feb 20, 2025 | 22.84 | 22.96 | 22.57 | 22.57 | 22.00 | 1.55% | 11,591 |
| Feb 19, 2025 | 21.70 | 22.25 | 21.70 | 22.23 | 21.66 | -0.47% | 5,083 |
| Feb 18, 2025 | 22.52 | 22.52 | 21.99 | 22.33 | 21.76 | 1.55% | 19,295 |
| Feb 14, 2025 | 22.71 | 22.71 | 21.99 | 21.99 | 21.43 | -2.27% | 28,580 |
| Feb 13, 2025 | 22.27 | 22.50 | 22.26 | 22.50 | 21.93 | 0.85% | 2,525 |
| Feb 12, 2025 | 22.15 | 22.42 | 22.07 | 22.31 | 21.74 | 0.13% | 9,286 |