Endeavour Mining plc (TSX:EDV)
Canada flag Canada · Delayed Price · Currency is CAD
37.56
-0.38 (-1.00%)
Apr 25, 2025, 4:00 PM EDT

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202537.2037.6036.9137.5637.56-1.00%462,998
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
Apr 3, 202532.9234.5632.5134.1734.170.53%636,019
Apr 2, 202534.5934.6933.6633.9933.99-1.45%306,800
Apr 1, 202534.7234.9734.2034.4934.49-0.26%511,901
Mar 31, 202534.2434.7333.5534.5834.581.92%681,800
Mar 28, 202534.3634.5533.8033.9333.930.62%534,200
Mar 27, 202533.1233.9033.0533.7233.723.37%800,701
Mar 26, 202533.1033.1032.4432.6232.62-0.73%254,500
Mar 25, 202532.7533.5832.7532.8632.861.77%492,409
Mar 24, 202532.8033.0732.2732.2932.29-1.52%268,800
Mar 21, 202532.5932.7932.3032.7932.790.12%1,187,227
Mar 20, 202532.5732.7832.2332.7532.750.28%339,000
Mar 19, 202532.7832.9732.1132.6632.66-0.58%634,100
Mar 18, 202532.9233.3832.5432.8532.851.48%772,222
Mar 17, 202531.7032.7031.5832.3732.372.63%433,600
Mar 14, 202531.9432.0431.3331.5431.54-1.74%393,810
Mar 13, 202531.1532.2530.9832.1031.284.22%613,600
Mar 12, 202530.6531.0430.1930.8030.01-0.16%639,409
Mar 11, 202530.7131.6430.6930.8530.062.12%511,800
Mar 10, 202530.9831.3729.7930.2129.44-1.88%637,900
Mar 7, 202530.1231.3130.0030.7930.00-0.10%474,600
Mar 6, 202529.9431.8129.9330.8230.030.52%1,194,900
Mar 5, 202529.3230.7229.3130.6629.883.48%569,700
Mar 4, 202529.3629.8228.6629.6328.871.79%669,613
Mar 3, 202528.7529.5728.7429.1128.371.53%536,009
Feb 28, 202528.3929.1828.1928.6727.94-0.17%870,700
Feb 27, 202529.2729.7428.3928.7227.99-5.96%1,054,902
Feb 26, 202529.3630.6129.1830.5429.762.72%381,019
Feb 25, 202530.4430.5329.5029.7328.97-2.36%581,215
Feb 24, 202531.7531.7530.0130.4529.67-4.34%773,441
Feb 21, 202532.0032.0731.5431.8331.02-1.91%364,000
Feb 20, 202531.9932.8031.9232.4531.622.59%618,800
Feb 19, 202531.3231.7430.8631.6330.820.16%377,727
Feb 18, 202531.4731.9231.2131.5830.771.64%398,100
Feb 14, 202532.0232.1831.0531.0730.28-2.94%423,648
Feb 13, 202531.8932.0631.6032.0131.190.47%277,630