Endeavour Mining plc (EDVMF)
OTCMKTS · Delayed Price · Currency is USD
59.95
+0.66 (1.11%)
Sep 25, 2026, 3:39 PM EST
EDVMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 58.19 | 59.79 | 58.19 | 59.29 | 59.29 | -2.09% | 8,437 |
| Sep 23, 2026 | 62.00 | 62.64 | 60.00 | 60.56 | 60.56 | -5.38% | 11,522 |
| Sep 22, 2026 | 63.46 | 64.00 | 63.11 | 64.00 | 64.00 | 3.21% | 1,055 |
| Sep 21, 2026 | 62.00 | 62.98 | 60.98 | 62.01 | 62.01 | -0.39% | 27,177 |
| Sep 18, 2026 | 62.46 | 62.46 | 62.25 | 62.25 | 62.25 | 0.41% | 32,760 |
| Sep 17, 2026 | 61.45 | 62.47 | 61.45 | 62.00 | 62.00 | 4.43% | 1,329 |
| Sep 16, 2026 | 60.90 | 60.97 | 59.37 | 59.37 | 59.37 | -0.24% | 1,299 |
| Sep 15, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -2.09% | 20,749 |
| Sep 14, 2026 | 60.88 | 61.55 | 59.32 | 60.78 | 60.78 | -3.53% | 6,816 |
| Sep 11, 2026 | 62.64 | 63.00 | 62.64 | 63.00 | 63.00 | 0.93% | 91,125 |
| Sep 10, 2026 | 62.76 | 63.37 | 62.33 | 63.37 | 62.42 | 0.59% | 1,953 |
| Sep 9, 2026 | 63.01 | 63.26 | 63.00 | 63.00 | 62.06 | 0.72% | 14,918 |
| Sep 8, 2026 | 63.50 | 64.00 | 62.55 | 62.55 | 61.61 | -1.42% | 18,148 |
| Sep 4, 2026 | 63.70 | 64.10 | 63.32 | 63.45 | 62.50 | -1.69% | 10,503 |
| Sep 3, 2026 | 61.20 | 64.76 | 61.20 | 64.54 | 63.57 | 4.07% | 147,414 |
| Sep 2, 2026 | 61.75 | 62.02 | 61.68 | 62.02 | 61.09 | 2.51% | 33,552 |
| Sep 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.59 | -2.75% | 34,802 |
| Aug 31, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 61.28 | 0.28% | 31,994 |
| Aug 28, 2026 | 64.41 | 64.41 | 60.48 | 62.03 | 61.10 | -4.86% | 7,432 |
| Aug 27, 2026 | 64.70 | 65.75 | 63.35 | 65.20 | 64.22 | 0.92% | 10,350 |
| Aug 26, 2026 | 65.72 | 65.72 | 64.60 | 64.60 | 63.63 | -2.27% | 10,953 |
| Aug 25, 2026 | 66.00 | 66.53 | 64.17 | 66.10 | 65.11 | 0.64% | 20,465 |
| Aug 24, 2026 | 62.38 | 65.78 | 62.38 | 65.68 | 64.70 | 0.57% | 18,913 |
| Aug 21, 2026 | 63.52 | 65.31 | 63.23 | 65.31 | 64.33 | 5.34% | 48,466 |
| Aug 20, 2026 | 61.00 | 62.00 | 60.29 | 62.00 | 61.07 | 1.86% | 21,803 |
| Aug 19, 2026 | 56.80 | 60.87 | 56.80 | 60.87 | 59.96 | 10.47% | 17,771 |
| Aug 18, 2026 | 56.00 | 56.00 | 54.45 | 55.10 | 54.27 | -2.07% | 3,085 |
| Aug 17, 2026 | 56.34 | 57.96 | 56.20 | 56.27 | 55.42 | 1.35% | 3,555 |
| Aug 14, 2026 | 55.45 | 56.57 | 55.45 | 55.52 | 54.68 | 0.41% | 5,251 |
| Aug 13, 2026 | 55.27 | 55.31 | 54.32 | 55.29 | 54.46 | -4.84% | 35,778 |
| Aug 12, 2026 | 56.90 | 58.10 | 56.69 | 58.10 | 57.23 | 3.04% | 55,606 |
| Aug 11, 2026 | 55.64 | 56.39 | 55.60 | 56.39 | 55.54 | 1.02% | 20,838 |
| Aug 10, 2026 | 55.58 | 55.82 | 54.52 | 55.82 | 54.98 | 1.73% | 24,833 |
| Aug 7, 2026 | 54.90 | 55.06 | 54.20 | 54.87 | 54.05 | 4.12% | 34,592 |
| Aug 6, 2026 | 51.70 | 52.70 | 51.70 | 52.70 | 51.91 | 0.51% | 3,566 |
| Aug 5, 2026 | 50.90 | 52.43 | 50.71 | 52.43 | 51.64 | 5.83% | 30,033 |
| Aug 4, 2026 | 50.04 | 50.72 | 49.00 | 49.54 | 48.80 | 3.85% | 17,172 |
| Aug 3, 2026 | 48.05 | 48.73 | 47.00 | 47.70 | 46.99 | -0.83% | 6,997 |
| Jul 31, 2026 | 48.31 | 48.40 | 46.58 | 48.10 | 47.38 | -1.03% | 23,387 |
| Jul 30, 2026 | 48.25 | 48.60 | 47.85 | 48.60 | 47.87 | 4.29% | 38,799 |
| Jul 29, 2026 | 47.00 | 47.55 | 45.76 | 46.60 | 45.90 | -0.82% | 137,120 |
| Jul 28, 2026 | 47.77 | 47.77 | 46.98 | 46.99 | 46.28 | -0.92% | 91,854 |
| Jul 27, 2026 | 48.09 | 48.33 | 47.42 | 47.42 | 46.71 | -1.96% | 37,635 |
| Jul 24, 2026 | 47.20 | 48.37 | 47.03 | 48.37 | 47.64 | 0.94% | 19,795 |
| Jul 23, 2026 | 48.09 | 48.30 | 47.92 | 47.92 | 47.20 | -1.84% | 38,455 |
| Jul 22, 2026 | 49.50 | 49.90 | 48.82 | 48.82 | 48.09 | 0.81% | 34,289 |
| Jul 21, 2026 | 42.74 | 48.43 | 42.74 | 48.43 | 47.70 | 3.86% | 19,254 |
| Jul 20, 2026 | 45.88 | 46.63 | 45.65 | 46.63 | 45.93 | 0.41% | 9,998 |
| Jul 17, 2026 | 45.75 | 46.44 | 45.75 | 46.44 | 45.74 | 0.96% | 20,841 |
| Jul 16, 2026 | 46.23 | 46.55 | 45.67 | 46.00 | 45.31 | -3.74% | 18,896 |