Endeavour Mining plc (TSX:EDV)
Canada flag Canada · Delayed Price · Currency is CAD
42.33
-1.91 (-4.32%)
Jun 16, 2025, 4:00 PM EDT

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202543.3443.4742.2442.3342.33-4.32%730,604
Jun 13, 202544.1044.8643.6944.2444.240.89%675,533
Jun 12, 202542.0243.8742.0243.8543.855.84%1,367,849
Jun 11, 202541.3341.6841.0441.4341.430.19%280,912
Jun 10, 202542.2442.2941.1641.3541.35-2.25%445,000
Jun 9, 202542.1842.7441.5842.3042.30-0.09%581,100
Jun 6, 202543.3643.7242.1542.3442.34-3.71%372,400
Jun 5, 202543.4244.6043.4243.9743.972.47%789,600
Jun 4, 202544.1344.1442.8842.9142.91-2.43%614,422
Jun 3, 202544.2944.7143.7843.9843.98-1.50%650,000
Jun 2, 202543.2245.1743.0544.6544.656.13%720,802
May 30, 202542.0042.5441.3642.0742.070.12%582,000
May 29, 202543.1043.3141.9142.0242.02-2.10%529,500
May 28, 202542.2143.0042.2142.9242.922.24%327,815
May 27, 202541.3442.2341.3141.9841.98-0.10%278,835
May 26, 202541.5042.2141.3842.0242.02-0.54%53,405
May 23, 202541.8942.2841.4642.2542.253.02%348,400
May 22, 202541.0741.2540.5641.0141.010.05%470,536
May 21, 202539.9441.0639.7840.9940.993.51%599,400
May 20, 202539.2539.6139.0939.6039.603.07%413,300
May 16, 202538.0038.4437.6138.4238.42-0.21%752,546
May 15, 202538.7839.1338.2438.5038.500.60%637,326
May 14, 202538.5038.6838.1038.2738.27-2.60%512,104
May 13, 202539.3839.8239.1439.2939.291.13%516,400
May 12, 202540.5240.5238.3038.8538.85-7.21%773,000
May 9, 202541.4842.3141.3141.8741.873.72%670,500
May 8, 202541.2041.3739.9540.3740.37-1.70%500,200
May 7, 202540.7141.6240.4541.0741.07-0.61%549,000
May 6, 202541.1841.3240.4041.3241.322.61%902,725
May 5, 202540.0040.8639.7140.2740.273.15%1,028,900
May 2, 202538.2739.3538.2739.0439.042.74%634,900
May 1, 202538.5039.5237.8538.0038.001.74%841,900
Apr 30, 202536.9137.4236.9137.3537.35-0.45%363,009
Apr 29, 202537.8438.0737.3437.5237.52-1.08%427,700
Apr 28, 202537.5337.9537.1637.9337.930.99%350,100
Apr 25, 202537.2037.6036.9137.5637.56-1.00%463,000
Apr 24, 202538.5838.7037.8337.9437.94-0.45%748,900
Apr 23, 202538.4438.6037.6438.1138.11-4.61%731,542
Apr 22, 202540.6740.7139.7739.9539.95-1.77%459,936
Apr 21, 202540.8541.1640.0640.6740.671.88%291,769
Apr 17, 202540.2040.3039.5339.9239.92-0.52%771,935
Apr 16, 202539.7540.8339.6540.1340.134.02%1,017,000
Apr 15, 202537.9438.9637.7638.5838.583.24%763,047
Apr 14, 202536.4437.8436.3037.3737.371.88%555,200
Apr 11, 202535.9937.0335.9936.6836.685.04%953,900
Apr 10, 202533.8235.1233.7234.9234.922.95%780,528
Apr 9, 202532.5534.1131.9933.9233.928.23%800,300
Apr 8, 202532.2032.3431.0331.3431.340.26%515,734
Apr 7, 202530.9232.9330.8131.2631.26-1.85%653,808
Apr 4, 202532.9033.0931.1231.8531.85-6.79%777,433