Endeavour Mining plc (TSX:EDV)
Canada flag Canada · Delayed Price · Currency is CAD
42.21
+0.61 (1.47%)
Aug 1, 2025, 4:00 PM EDT

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202542.9643.1742.0142.2142.211.47%522,276
Jul 31, 202543.4443.4640.5541.6041.60-2.37%958,200
Jul 30, 202542.2942.9242.1642.6142.61-0.47%610,502
Jul 29, 202542.2143.3342.1542.8142.812.34%643,000
Jul 28, 202541.8942.0741.1541.8341.83-0.43%348,900
Jul 25, 202541.9342.5041.6742.0142.01-0.69%606,000
Jul 24, 202542.1642.7541.8942.3042.30-0.61%311,557
Jul 23, 202542.8043.3042.5042.5642.56-1.71%344,200
Jul 22, 202542.4743.6542.0543.3043.302.85%539,800
Jul 21, 202541.1542.3841.1542.1042.103.69%426,937
Jul 18, 202540.5741.0940.3440.6040.600.42%368,948
Jul 17, 202540.2240.6139.8740.4340.43-1.63%435,000
Jul 16, 202541.2041.4640.3941.1041.100.39%367,200
Jul 15, 202541.6241.8140.7940.9440.94-2.15%685,127
Jul 14, 202541.8142.6341.6441.8441.84-275,019
Jul 11, 202541.6242.1741.5641.8441.840.92%471,200
Jul 10, 202541.3141.4940.7641.4641.461.12%599,700
Jul 9, 202541.0041.2440.4641.0041.00-0.56%482,537
Jul 8, 202542.8642.8940.2541.2341.23-2.99%786,000
Jul 7, 202541.7642.8941.4542.5042.500.88%604,623
Jul 4, 202542.3042.4441.9942.1342.130.79%195,326
Jul 3, 202541.8442.0241.4841.8041.800.34%572,922
Jul 2, 202542.5542.6741.2141.6641.66-0.79%854,500
Jun 30, 202541.1842.1540.9741.9941.992.46%378,700
Jun 27, 202541.4741.5040.4840.9840.98-4.52%632,700
Jun 26, 202542.4942.9342.0442.9242.921.23%515,200
Jun 25, 202541.8042.7641.6942.4042.401.61%434,300
Jun 24, 202542.1342.3440.8741.7341.73-2.68%965,608
Jun 23, 202542.7743.6542.7242.8842.882.22%590,832
Jun 20, 202542.0542.3941.6941.9541.950.60%1,826,141
Jun 19, 202542.0542.1141.5641.7041.70-0.41%153,410
Jun 18, 202542.1242.3741.5641.8741.87-0.52%586,200
Jun 17, 202542.8943.1941.9542.0942.09-0.57%733,200
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