Endeavour Mining plc (TSX:EDV)
60.18
+1.50 (2.56%)
Oct 6, 2025, 4:00 PM EDT
Endeavour Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 59.30 | 61.01 | 59.11 | 60.39 | - | 2.91% | 570,664 |
Oct 3, 2025 | 59.02 | 59.19 | 58.33 | 58.68 | 58.68 | -0.22% | 529,047 |
Oct 2, 2025 | 58.63 | 58.93 | 56.77 | 58.81 | 58.81 | 0.39% | 742,323 |
Oct 1, 2025 | 58.92 | 59.42 | 58.28 | 58.58 | 58.58 | 0.21% | 779,649 |
Sep 30, 2025 | 57.01 | 58.50 | 56.91 | 58.46 | 58.46 | 2.40% | 583,392 |
Sep 29, 2025 | 58.46 | 58.75 | 56.85 | 57.09 | 57.09 | 0.55% | 759,072 |
Sep 26, 2025 | 56.78 | 57.56 | 56.59 | 56.78 | 56.78 | -1.06% | 508,537 |
Sep 25, 2025 | 57.13 | 58.05 | 56.90 | 57.39 | 56.53 | 1.20% | 733,335 |
Sep 24, 2025 | 58.07 | 58.44 | 56.69 | 56.71 | 55.86 | -1.82% | 766,372 |
Sep 23, 2025 | 57.48 | 57.79 | 57.30 | 57.76 | 56.89 | 1.49% | 836,608 |
Sep 22, 2025 | 54.93 | 57.26 | 54.93 | 56.91 | 56.05 | 5.94% | 1,040,502 |
Sep 19, 2025 | 51.67 | 53.72 | 51.46 | 53.72 | 52.91 | 6.08% | 2,330,349 |
Sep 18, 2025 | 51.21 | 51.71 | 49.70 | 50.64 | 49.88 | -0.47% | 1,114,588 |
Sep 17, 2025 | 53.12 | 53.35 | 50.50 | 50.88 | 50.11 | -5.23% | 1,282,926 |
Sep 16, 2025 | 54.54 | 54.60 | 53.53 | 53.69 | 52.88 | -1.59% | 638,457 |
Sep 15, 2025 | 54.50 | 54.86 | 54.11 | 54.56 | 53.74 | 2.34% | 920,008 |
Sep 12, 2025 | 53.68 | 53.68 | 52.87 | 53.31 | 52.51 | -0.41% | 662,820 |
Sep 11, 2025 | 53.03 | 53.85 | 52.67 | 53.53 | 52.73 | 0.34% | 511,330 |
Sep 10, 2025 | 53.06 | 53.49 | 52.77 | 53.35 | 52.55 | 0.45% | 629,823 |
Sep 9, 2025 | 52.72 | 53.29 | 52.70 | 53.11 | 52.31 | 0.97% | 717,510 |
Sep 8, 2025 | 52.14 | 52.62 | 51.64 | 52.60 | 51.81 | 1.62% | 741,787 |
Sep 5, 2025 | 51.20 | 52.00 | 50.80 | 51.76 | 50.98 | 2.09% | 549,598 |
Sep 4, 2025 | 50.25 | 50.82 | 50.07 | 50.70 | 49.94 | 0.08% | 512,115 |
Sep 3, 2025 | 50.31 | 51.23 | 50.18 | 50.66 | 49.90 | 2.45% | 725,784 |
Sep 2, 2025 | 48.44 | 49.49 | 47.97 | 49.45 | 48.71 | 3.56% | 974,031 |
Aug 29, 2025 | 46.65 | 47.75 | 46.65 | 47.75 | 47.03 | 2.25% | 965,962 |
Aug 28, 2025 | 47.12 | 47.12 | 45.93 | 46.70 | 46.00 | -2.24% | 746,234 |
Aug 27, 2025 | 47.53 | 47.81 | 46.89 | 47.77 | 47.05 | -0.21% | 354,717 |
Aug 26, 2025 | 47.39 | 48.05 | 47.29 | 47.87 | 47.15 | 1.61% | 381,417 |
Aug 25, 2025 | 47.65 | 48.04 | 46.98 | 47.11 | 46.40 | -1.07% | 253,763 |
Aug 22, 2025 | 47.05 | 48.08 | 46.84 | 47.62 | 46.90 | 0.68% | 333,746 |
Aug 21, 2025 | 46.62 | 47.64 | 46.62 | 47.30 | 46.59 | 1.59% | 312,206 |
Aug 20, 2025 | 45.63 | 46.63 | 45.50 | 46.56 | 45.86 | 3.47% | 457,865 |
Aug 19, 2025 | 46.71 | 46.71 | 44.90 | 45.00 | 44.32 | -3.33% | 384,974 |
Aug 18, 2025 | 47.10 | 47.68 | 46.09 | 46.55 | 45.85 | 1.13% | 364,195 |
Aug 15, 2025 | 45.62 | 46.09 | 45.36 | 46.03 | 45.34 | 1.28% | 225,036 |
Aug 14, 2025 | 45.53 | 45.96 | 45.34 | 45.45 | 44.77 | 0.18% | 280,708 |
Aug 13, 2025 | 45.83 | 46.00 | 45.08 | 45.37 | 44.69 | -0.29% | 303,667 |
Aug 12, 2025 | 45.37 | 45.82 | 45.17 | 45.50 | 44.82 | 1.09% | 256,243 |
Aug 11, 2025 | 44.42 | 45.31 | 44.27 | 45.01 | 44.33 | -0.92% | 283,610 |
Aug 8, 2025 | 45.64 | 45.85 | 44.68 | 45.43 | 44.75 | -0.09% | 368,241 |
Aug 7, 2025 | 45.39 | 46.14 | 45.34 | 45.47 | 44.79 | -0.07% | 406,324 |
Aug 6, 2025 | 45.02 | 45.85 | 45.02 | 45.50 | 44.82 | 0.89% | 490,382 |
Aug 5, 2025 | 44.00 | 45.49 | 43.92 | 45.10 | 44.42 | 6.85% | 989,169 |
Aug 1, 2025 | 42.96 | 43.17 | 42.01 | 42.21 | 41.58 | 1.47% | 522,276 |
Jul 31, 2025 | 43.44 | 43.46 | 40.55 | 41.60 | 40.97 | -2.37% | 958,166 |
Jul 30, 2025 | 42.29 | 42.92 | 42.16 | 42.61 | 41.97 | -0.47% | 610,502 |
Jul 29, 2025 | 42.21 | 43.33 | 42.15 | 42.81 | 42.17 | 2.34% | 642,982 |
Jul 28, 2025 | 41.89 | 42.07 | 41.15 | 41.83 | 41.20 | -0.43% | 348,883 |
Jul 25, 2025 | 41.93 | 42.50 | 41.67 | 42.01 | 41.38 | -0.69% | 605,957 |