Endeavour Mining plc (TSX:EDV)
Canada flag Canada · Delayed Price · Currency is CAD
60.18
+1.50 (2.56%)
Oct 6, 2025, 4:00 PM EDT

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202559.3061.0159.1160.39-2.91%570,664
Oct 3, 202559.0259.1958.3358.6858.68-0.22%529,047
Oct 2, 202558.6358.9356.7758.8158.810.39%742,323
Oct 1, 202558.9259.4258.2858.5858.580.21%779,649
Sep 30, 202557.0158.5056.9158.4658.462.40%583,392
Sep 29, 202558.4658.7556.8557.0957.090.55%759,072
Sep 26, 202556.7857.5656.5956.7856.78-1.06%508,537
Sep 25, 202557.1358.0556.9057.3956.531.20%733,335
Sep 24, 202558.0758.4456.6956.7155.86-1.82%766,372
Sep 23, 202557.4857.7957.3057.7656.891.49%836,608
Sep 22, 202554.9357.2654.9356.9156.055.94%1,040,502
Sep 19, 202551.6753.7251.4653.7252.916.08%2,330,349
Sep 18, 202551.2151.7149.7050.6449.88-0.47%1,114,588
Sep 17, 202553.1253.3550.5050.8850.11-5.23%1,282,926
Sep 16, 202554.5454.6053.5353.6952.88-1.59%638,457
Sep 15, 202554.5054.8654.1154.5653.742.34%920,008
Sep 12, 202553.6853.6852.8753.3152.51-0.41%662,820
Sep 11, 202553.0353.8552.6753.5352.730.34%511,330
Sep 10, 202553.0653.4952.7753.3552.550.45%629,823
Sep 9, 202552.7253.2952.7053.1152.310.97%717,510
Sep 8, 202552.1452.6251.6452.6051.811.62%741,787
Sep 5, 202551.2052.0050.8051.7650.982.09%549,598
Sep 4, 202550.2550.8250.0750.7049.940.08%512,115
Sep 3, 202550.3151.2350.1850.6649.902.45%725,784
Sep 2, 202548.4449.4947.9749.4548.713.56%974,031
Aug 29, 202546.6547.7546.6547.7547.032.25%965,962
Aug 28, 202547.1247.1245.9346.7046.00-2.24%746,234
Aug 27, 202547.5347.8146.8947.7747.05-0.21%354,717
Aug 26, 202547.3948.0547.2947.8747.151.61%381,417
Aug 25, 202547.6548.0446.9847.1146.40-1.07%253,763
Aug 22, 202547.0548.0846.8447.6246.900.68%333,746
Aug 21, 202546.6247.6446.6247.3046.591.59%312,206
Aug 20, 202545.6346.6345.5046.5645.863.47%457,865
Aug 19, 202546.7146.7144.9045.0044.32-3.33%384,974
Aug 18, 202547.1047.6846.0946.5545.851.13%364,195
Aug 15, 202545.6246.0945.3646.0345.341.28%225,036
Aug 14, 202545.5345.9645.3445.4544.770.18%280,708
Aug 13, 202545.8346.0045.0845.3744.69-0.29%303,667
Aug 12, 202545.3745.8245.1745.5044.821.09%256,243
Aug 11, 202544.4245.3144.2745.0144.33-0.92%283,610
Aug 8, 202545.6445.8544.6845.4344.75-0.09%368,241
Aug 7, 202545.3946.1445.3445.4744.79-0.07%406,324
Aug 6, 202545.0245.8545.0245.5044.820.89%490,382
Aug 5, 202544.0045.4943.9245.1044.426.85%989,169
Aug 1, 202542.9643.1742.0142.2141.581.47%522,276
Jul 31, 202543.4443.4640.5541.6040.97-2.37%958,166
Jul 30, 202542.2942.9242.1642.6141.97-0.47%610,502
Jul 29, 202542.2143.3342.1542.8142.172.34%642,982
Jul 28, 202541.8942.0741.1541.8341.20-0.43%348,883
Jul 25, 202541.9342.5041.6742.0141.38-0.69%605,957