Endeavour Mining plc (TSX:EDV)
42.33
-1.91 (-4.32%)
Jun 16, 2025, 4:00 PM EDT
Endeavour Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 43.34 | 43.47 | 42.24 | 42.33 | 42.33 | -4.32% | 730,604 |
Jun 13, 2025 | 44.10 | 44.86 | 43.69 | 44.24 | 44.24 | 0.89% | 675,533 |
Jun 12, 2025 | 42.02 | 43.87 | 42.02 | 43.85 | 43.85 | 5.84% | 1,367,849 |
Jun 11, 2025 | 41.33 | 41.68 | 41.04 | 41.43 | 41.43 | 0.19% | 280,912 |
Jun 10, 2025 | 42.24 | 42.29 | 41.16 | 41.35 | 41.35 | -2.25% | 445,000 |
Jun 9, 2025 | 42.18 | 42.74 | 41.58 | 42.30 | 42.30 | -0.09% | 581,100 |
Jun 6, 2025 | 43.36 | 43.72 | 42.15 | 42.34 | 42.34 | -3.71% | 372,400 |
Jun 5, 2025 | 43.42 | 44.60 | 43.42 | 43.97 | 43.97 | 2.47% | 789,600 |
Jun 4, 2025 | 44.13 | 44.14 | 42.88 | 42.91 | 42.91 | -2.43% | 614,422 |
Jun 3, 2025 | 44.29 | 44.71 | 43.78 | 43.98 | 43.98 | -1.50% | 650,000 |
Jun 2, 2025 | 43.22 | 45.17 | 43.05 | 44.65 | 44.65 | 6.13% | 720,802 |
May 30, 2025 | 42.00 | 42.54 | 41.36 | 42.07 | 42.07 | 0.12% | 582,000 |
May 29, 2025 | 43.10 | 43.31 | 41.91 | 42.02 | 42.02 | -2.10% | 529,500 |
May 28, 2025 | 42.21 | 43.00 | 42.21 | 42.92 | 42.92 | 2.24% | 327,815 |
May 27, 2025 | 41.34 | 42.23 | 41.31 | 41.98 | 41.98 | -0.10% | 278,835 |
May 26, 2025 | 41.50 | 42.21 | 41.38 | 42.02 | 42.02 | -0.54% | 53,405 |
May 23, 2025 | 41.89 | 42.28 | 41.46 | 42.25 | 42.25 | 3.02% | 348,400 |
May 22, 2025 | 41.07 | 41.25 | 40.56 | 41.01 | 41.01 | 0.05% | 470,536 |
May 21, 2025 | 39.94 | 41.06 | 39.78 | 40.99 | 40.99 | 3.51% | 599,400 |
May 20, 2025 | 39.25 | 39.61 | 39.09 | 39.60 | 39.60 | 3.07% | 413,300 |
May 16, 2025 | 38.00 | 38.44 | 37.61 | 38.42 | 38.42 | -0.21% | 752,546 |
May 15, 2025 | 38.78 | 39.13 | 38.24 | 38.50 | 38.50 | 0.60% | 637,326 |
May 14, 2025 | 38.50 | 38.68 | 38.10 | 38.27 | 38.27 | -2.60% | 512,104 |
May 13, 2025 | 39.38 | 39.82 | 39.14 | 39.29 | 39.29 | 1.13% | 516,400 |
May 12, 2025 | 40.52 | 40.52 | 38.30 | 38.85 | 38.85 | -7.21% | 773,000 |
May 9, 2025 | 41.48 | 42.31 | 41.31 | 41.87 | 41.87 | 3.72% | 670,500 |
May 8, 2025 | 41.20 | 41.37 | 39.95 | 40.37 | 40.37 | -1.70% | 500,200 |
May 7, 2025 | 40.71 | 41.62 | 40.45 | 41.07 | 41.07 | -0.61% | 549,000 |
May 6, 2025 | 41.18 | 41.32 | 40.40 | 41.32 | 41.32 | 2.61% | 902,725 |
May 5, 2025 | 40.00 | 40.86 | 39.71 | 40.27 | 40.27 | 3.15% | 1,028,900 |
May 2, 2025 | 38.27 | 39.35 | 38.27 | 39.04 | 39.04 | 2.74% | 634,900 |
May 1, 2025 | 38.50 | 39.52 | 37.85 | 38.00 | 38.00 | 1.74% | 841,900 |
Apr 30, 2025 | 36.91 | 37.42 | 36.91 | 37.35 | 37.35 | -0.45% | 363,009 |
Apr 29, 2025 | 37.84 | 38.07 | 37.34 | 37.52 | 37.52 | -1.08% | 427,700 |
Apr 28, 2025 | 37.53 | 37.95 | 37.16 | 37.93 | 37.93 | 0.99% | 350,100 |
Apr 25, 2025 | 37.20 | 37.60 | 36.91 | 37.56 | 37.56 | -1.00% | 463,000 |
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 |