Endeavour Mining plc (EDVMF)
OTCMKTS
· Delayed Price · Currency is USD
31.27
-1.27 (-3.92%)
Jun 16, 2025, 3:57 PM EDT
Endeavour Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 30.25 | 30.42 | 30.25 | 30.38 | 30.38 | 0.43% | 2,185 |
| Jun 10, 2025 | 30.51 | 30.51 | 30.25 | 30.25 | 30.25 | -1.56% | 14,885 |
| Jun 9, 2025 | 31.20 | 31.20 | 30.42 | 30.73 | 30.73 | -0.61% | 44,058 |
| Jun 6, 2025 | 32.00 | 32.00 | 30.92 | 30.92 | 30.92 | -4.02% | 10,433 |
| Jun 5, 2025 | 32.25 | 32.53 | 32.00 | 32.22 | 32.22 | 2.14% | 12,322 |
| Jun 4, 2025 | 32.01 | 32.01 | 31.50 | 31.54 | 31.54 | -2.95% | 6,747 |
| Jun 3, 2025 | 32.00 | 32.50 | 31.72 | 32.50 | 32.50 | -0.28% | 8,363 |
| Jun 2, 2025 | 31.59 | 32.69 | 31.00 | 32.59 | 32.59 | 7.42% | 21,004 |
| May 30, 2025 | 30.50 | 30.65 | 30.26 | 30.34 | 30.34 | -0.85% | 3,971 |
| May 29, 2025 | 31.00 | 31.00 | 30.51 | 30.60 | 30.60 | -1.23% | 4,845 |
| May 28, 2025 | 30.70 | 31.00 | 30.55 | 30.98 | 30.98 | 1.37% | 8,057 |
| May 27, 2025 | 29.99 | 30.60 | 29.99 | 30.56 | 30.56 | -0.18% | 4,902 |
| May 23, 2025 | 29.75 | 30.68 | 29.75 | 30.62 | 30.62 | 4.31% | 11,850 |
| May 22, 2025 | 29.75 | 29.75 | 29.35 | 29.35 | 29.35 | -1.08% | 2,478 |
| May 21, 2025 | 28.50 | 29.67 | 28.50 | 29.67 | 29.67 | 4.41% | 6,512 |
| May 20, 2025 | 28.30 | 28.42 | 28.04 | 28.42 | 28.42 | 2.22% | 8,933 |
| May 19, 2025 | 27.50 | 28.10 | 27.30 | 27.80 | 27.80 | 1.46% | 10,585 |
| May 16, 2025 | 27.26 | 27.43 | 27.17 | 27.40 | 27.40 | -1.23% | 1,841 |
| May 15, 2025 | 27.57 | 27.83 | 27.37 | 27.74 | 27.74 | 1.76% | 3,266 |
| May 14, 2025 | 28.00 | 28.00 | 27.26 | 27.26 | 27.26 | -3.37% | 6,707 |
| May 13, 2025 | 28.00 | 28.21 | 26.73 | 28.21 | 28.21 | 1.18% | 12,785 |
| May 12, 2025 | 28.33 | 28.44 | 27.62 | 27.88 | 27.88 | -6.91% | 14,413 |
| May 9, 2025 | 29.77 | 30.18 | 29.77 | 29.95 | 29.95 | 3.35% | 4,066 |
| May 8, 2025 | 29.48 | 29.48 | 28.72 | 28.98 | 28.98 | -2.42% | 1,720 |
| May 7, 2025 | 29.46 | 29.81 | 29.46 | 29.70 | 29.70 | -0.41% | 4,132 |
| May 6, 2025 | 28.06 | 29.82 | 28.06 | 29.82 | 29.82 | 3.80% | 6,257 |
| May 5, 2025 | 28.25 | 29.50 | 28.25 | 28.73 | 28.73 | 2.39% | 34,964 |
| May 2, 2025 | 27.97 | 28.06 | 27.87 | 28.06 | 28.06 | 2.04% | 6,240 |
| May 1, 2025 | 28.37 | 28.37 | 27.37 | 27.50 | 27.50 | 2.23% | 46,156 |
| Apr 30, 2025 | 27.12 | 27.12 | 26.60 | 26.90 | 26.90 | -0.66% | 2,828 |
| Apr 29, 2025 | 27.19 | 27.34 | 26.85 | 27.08 | 27.08 | 0.18% | 8,375 |
| Apr 28, 2025 | 27.56 | 27.56 | 27.00 | 27.03 | 27.03 | 0.67% | 15,473 |
| Apr 25, 2025 | 27.00 | 27.00 | 26.69 | 26.85 | 26.85 | -2.36% | 20,114 |
| Apr 24, 2025 | 26.60 | 27.80 | 26.60 | 27.50 | 27.50 | - | 3,573 |
| 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 |