Endeavour Mining plc (TSX:EDV)
37.56
-0.38 (-1.00%)
Apr 25, 2025, 4:00 PM EDT
Endeavour Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 37.20 | 37.60 | 36.91 | 37.56 | 37.56 | -1.00% | 462,998 |
Apr 24, 2025 | 38.58 | 38.70 | 37.83 | 37.94 | 37.94 | -0.45% | 748,900 |
Apr 23, 2025 | 38.44 | 38.60 | 37.64 | 38.11 | 38.11 | -4.61% | 731,542 |
Apr 22, 2025 | 40.67 | 40.71 | 39.77 | 39.95 | 39.95 | -1.77% | 459,936 |
Apr 21, 2025 | 40.85 | 41.16 | 40.06 | 40.67 | 40.67 | 1.88% | 291,769 |
Apr 17, 2025 | 40.20 | 40.30 | 39.53 | 39.92 | 39.92 | -0.52% | 771,935 |
Apr 16, 2025 | 39.75 | 40.83 | 39.65 | 40.13 | 40.13 | 4.02% | 1,017,000 |
Apr 15, 2025 | 37.94 | 38.96 | 37.76 | 38.58 | 38.58 | 3.24% | 763,047 |
Apr 14, 2025 | 36.44 | 37.84 | 36.30 | 37.37 | 37.37 | 1.88% | 555,200 |
Apr 11, 2025 | 35.99 | 37.03 | 35.99 | 36.68 | 36.68 | 5.04% | 953,900 |
Apr 10, 2025 | 33.82 | 35.12 | 33.72 | 34.92 | 34.92 | 2.95% | 780,528 |
Apr 9, 2025 | 32.55 | 34.11 | 31.99 | 33.92 | 33.92 | 8.23% | 800,300 |
Apr 8, 2025 | 32.20 | 32.34 | 31.03 | 31.34 | 31.34 | 0.26% | 515,734 |
Apr 7, 2025 | 30.92 | 32.93 | 30.81 | 31.26 | 31.26 | -1.85% | 653,808 |
Apr 4, 2025 | 32.90 | 33.09 | 31.12 | 31.85 | 31.85 | -6.79% | 777,433 |
Apr 3, 2025 | 32.92 | 34.56 | 32.51 | 34.17 | 34.17 | 0.53% | 636,019 |
Apr 2, 2025 | 34.59 | 34.69 | 33.66 | 33.99 | 33.99 | -1.45% | 306,800 |
Apr 1, 2025 | 34.72 | 34.97 | 34.20 | 34.49 | 34.49 | -0.26% | 511,901 |
Mar 31, 2025 | 34.24 | 34.73 | 33.55 | 34.58 | 34.58 | 1.92% | 681,800 |
Mar 28, 2025 | 34.36 | 34.55 | 33.80 | 33.93 | 33.93 | 0.62% | 534,200 |
Mar 27, 2025 | 33.12 | 33.90 | 33.05 | 33.72 | 33.72 | 3.37% | 800,701 |
Mar 26, 2025 | 33.10 | 33.10 | 32.44 | 32.62 | 32.62 | -0.73% | 254,500 |
Mar 25, 2025 | 32.75 | 33.58 | 32.75 | 32.86 | 32.86 | 1.77% | 492,409 |
Mar 24, 2025 | 32.80 | 33.07 | 32.27 | 32.29 | 32.29 | -1.52% | 268,800 |
Mar 21, 2025 | 32.59 | 32.79 | 32.30 | 32.79 | 32.79 | 0.12% | 1,187,227 |
Mar 20, 2025 | 32.57 | 32.78 | 32.23 | 32.75 | 32.75 | 0.28% | 339,000 |
Mar 19, 2025 | 32.78 | 32.97 | 32.11 | 32.66 | 32.66 | -0.58% | 634,100 |
Mar 18, 2025 | 32.92 | 33.38 | 32.54 | 32.85 | 32.85 | 1.48% | 772,222 |
Mar 17, 2025 | 31.70 | 32.70 | 31.58 | 32.37 | 32.37 | 2.63% | 433,600 |
Mar 14, 2025 | 31.94 | 32.04 | 31.33 | 31.54 | 31.54 | -1.74% | 393,810 |
Mar 13, 2025 | 31.15 | 32.25 | 30.98 | 32.10 | 31.28 | 4.22% | 613,600 |
Mar 12, 2025 | 30.65 | 31.04 | 30.19 | 30.80 | 30.01 | -0.16% | 639,409 |
Mar 11, 2025 | 30.71 | 31.64 | 30.69 | 30.85 | 30.06 | 2.12% | 511,800 |
Mar 10, 2025 | 30.98 | 31.37 | 29.79 | 30.21 | 29.44 | -1.88% | 637,900 |
Mar 7, 2025 | 30.12 | 31.31 | 30.00 | 30.79 | 30.00 | -0.10% | 474,600 |
Mar 6, 2025 | 29.94 | 31.81 | 29.93 | 30.82 | 30.03 | 0.52% | 1,194,900 |
Mar 5, 2025 | 29.32 | 30.72 | 29.31 | 30.66 | 29.88 | 3.48% | 569,700 |
Mar 4, 2025 | 29.36 | 29.82 | 28.66 | 29.63 | 28.87 | 1.79% | 669,613 |
Mar 3, 2025 | 28.75 | 29.57 | 28.74 | 29.11 | 28.37 | 1.53% | 536,009 |
Feb 28, 2025 | 28.39 | 29.18 | 28.19 | 28.67 | 27.94 | -0.17% | 870,700 |
Feb 27, 2025 | 29.27 | 29.74 | 28.39 | 28.72 | 27.99 | -5.96% | 1,054,902 |
Feb 26, 2025 | 29.36 | 30.61 | 29.18 | 30.54 | 29.76 | 2.72% | 381,019 |
Feb 25, 2025 | 30.44 | 30.53 | 29.50 | 29.73 | 28.97 | -2.36% | 581,215 |
Feb 24, 2025 | 31.75 | 31.75 | 30.01 | 30.45 | 29.67 | -4.34% | 773,441 |
Feb 21, 2025 | 32.00 | 32.07 | 31.54 | 31.83 | 31.02 | -1.91% | 364,000 |
Feb 20, 2025 | 31.99 | 32.80 | 31.92 | 32.45 | 31.62 | 2.59% | 618,800 |
Feb 19, 2025 | 31.32 | 31.74 | 30.86 | 31.63 | 30.82 | 0.16% | 377,727 |
Feb 18, 2025 | 31.47 | 31.92 | 31.21 | 31.58 | 30.77 | 1.64% | 398,100 |
Feb 14, 2025 | 32.02 | 32.18 | 31.05 | 31.07 | 30.28 | -2.94% | 423,648 |
Feb 13, 2025 | 31.89 | 32.06 | 31.60 | 32.01 | 31.19 | 0.47% | 277,630 |