Endeavour Mining plc (EDVMF)
OTCMKTS
· Delayed Price · Currency is USD
22.19
+0.84 (3.93%)
Mar 13, 2025, 4:00 PM EST
Endeavour Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 21.63 | 22.25 | 21.55 | 22.19 | 22.19 | 2.83% | 11,112 |
| Mar 12, 2025 | 21.30 | 21.58 | 20.90 | 21.58 | 21.58 | 1.05% | 3,010 |
| Mar 11, 2025 | 21.30 | 21.35 | 21.17 | 21.35 | 21.35 | 3.94% | 3,407 |
| Mar 10, 2025 | 21.00 | 21.29 | 20.52 | 20.54 | 20.54 | -2.52% | 2,563 |
| Mar 7, 2025 | 20.95 | 21.86 | 20.95 | 21.07 | 21.07 | -2.67% | 3,288 |
| Mar 6, 2025 | 21.15 | 22.15 | 21.15 | 21.65 | 21.65 | 3.89% | 65,307 |
| Mar 5, 2025 | 19.93 | 20.84 | 19.91 | 20.84 | 20.84 | 3.99% | 10,313 |
| Mar 4, 2025 | 20.41 | 20.41 | 20.03 | 20.04 | 20.04 | -0.25% | 3,729 |
| Mar 3, 2025 | 19.86 | 20.40 | 19.86 | 20.09 | 20.09 | 1.16% | 37,233 |
| Feb 28, 2025 | 19.60 | 19.88 | 19.60 | 19.86 | 19.86 | 0.76% | 5,300 |
| Feb 27, 2025 | 20.23 | 20.30 | 19.71 | 19.71 | 19.71 | -7.13% | 5,902 |
| Feb 26, 2025 | 20.76 | 21.22 | 20.51 | 21.22 | 21.22 | 2.38% | 17,977 |
| Feb 25, 2025 | 20.38 | 20.96 | 20.38 | 20.73 | 20.73 | -3.58% | 4,435 |
| Feb 24, 2025 | 22.01 | 22.01 | 21.07 | 21.50 | 21.50 | -3.67% | 13,937 |
| Feb 21, 2025 | 22.63 | 22.63 | 22.18 | 22.32 | 22.32 | -1.11% | 13,779 |
| Feb 20, 2025 | 22.84 | 22.96 | 22.57 | 22.57 | 22.57 | 1.55% | 11,591 |
| Feb 19, 2025 | 21.70 | 22.25 | 21.70 | 22.23 | 22.23 | -0.47% | 5,083 |
| Feb 18, 2025 | 22.52 | 22.52 | 21.99 | 22.33 | 22.33 | 1.55% | 19,295 |
| Feb 14, 2025 | 22.71 | 22.71 | 21.99 | 21.99 | 21.99 | -2.27% | 28,580 |
| Feb 13, 2025 | 22.27 | 22.50 | 22.26 | 22.50 | 22.50 | 0.85% | 2,525 |
| Feb 12, 2025 | 22.15 | 22.42 | 22.07 | 22.31 | 22.31 | 0.13% | 9,286 |
| Feb 11, 2025 | 22.36 | 22.37 | 22.10 | 22.28 | 22.28 | -0.43% | 72,582 |
| Feb 10, 2025 | 22.00 | 22.52 | 22.00 | 22.38 | 22.38 | 4.13% | 41,121 |
| Feb 7, 2025 | 21.30 | 21.57 | 21.17 | 21.49 | 21.49 | 0.23% | 20,143 |
| Feb 6, 2025 | 22.01 | 22.01 | 21.40 | 21.44 | 21.44 | -2.55% | 36,779 |
| Feb 5, 2025 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | 4.17% | 60,418 |
| Feb 4, 2025 | 20.70 | 21.22 | 20.70 | 21.12 | 21.12 | 3.83% | 51,637 |
| Feb 3, 2025 | 20.71 | 20.93 | 20.34 | 20.34 | 20.34 | -0.97% | 40,574 |
| Jan 31, 2025 | 19.23 | 20.78 | 19.23 | 20.54 | 20.54 | 1.58% | 89,116 |
| Jan 30, 2025 | 19.44 | 20.80 | 19.44 | 20.22 | 20.22 | 4.01% | 37,450 |
| Jan 29, 2025 | 19.30 | 19.44 | 19.30 | 19.44 | 19.44 | 0.73% | 29,949 |
| Jan 28, 2025 | 18.75 | 19.30 | 18.75 | 19.30 | 19.30 | 1.85% | 45,879 |
| Jan 27, 2025 | 19.03 | 19.05 | 18.91 | 18.95 | 18.95 | -3.17% | 12,832 |
| Jan 24, 2025 | 19.40 | 19.59 | 19.40 | 19.57 | 19.57 | 1.66% | 10,589 |
| Jan 23, 2025 | 19.12 | 19.25 | 19.01 | 19.25 | 19.25 | -1.00% | 13,202 |
| Jan 22, 2025 | 19.02 | 19.45 | 19.02 | 19.45 | 19.45 | 1.07% | 3,408 |
| Jan 21, 2025 | 17.81 | 19.59 | 17.81 | 19.24 | 19.24 | 3.27% | 48,995 |
| Jan 17, 2025 | 18.80 | 18.80 | 18.63 | 18.63 | 18.63 | -0.63% | 31,058 |
| Jan 16, 2025 | 18.93 | 18.93 | 18.70 | 18.75 | 18.75 | 0.20% | 35,448 |
| Jan 15, 2025 | 17.88 | 18.71 | 17.88 | 18.71 | 18.71 | 1.77% | 181,355 |
| Jan 14, 2025 | 18.05 | 18.56 | 18.05 | 18.39 | 18.39 | 2.08% | 3,633 |
| Jan 13, 2025 | 18.00 | 18.03 | 17.91 | 18.01 | 18.01 | -1.48% | 5,253 |
| Jan 10, 2025 | 18.55 | 18.55 | 18.20 | 18.28 | 18.28 | 0.72% | 7,214 |
| Jan 8, 2025 | 18.16 | 18.55 | 18.00 | 18.15 | 18.15 | -2.16% | 16,730 |
| Jan 7, 2025 | 18.70 | 18.70 | 18.50 | 18.55 | 18.55 | 1.76% | 45,008 |
| Jan 6, 2025 | 18.52 | 18.52 | 18.23 | 18.23 | 18.23 | -1.48% | 35,577 |
| Jan 3, 2025 | 18.40 | 18.51 | 18.32 | 18.50 | 18.50 | -0.06% | 10,101 |
| Jan 2, 2025 | 18.30 | 18.65 | 18.30 | 18.52 | 18.52 | 1.99% | 25,542 |
| Dec 31, 2024 | 18.39 | 18.39 | 18.05 | 18.15 | 18.15 | 0.40% | 37,023 |
| Dec 30, 2024 | 17.80 | 18.10 | 17.51 | 18.08 | 18.08 | -0.06% | 58,971 |