Endeavour Mining plc (TSX:EDV)
Canada flag Canada · Delayed Price · Currency is CAD
56.57
-0.28 (-0.49%)
Oct 28, 2025, 3:24 PM EDT

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202555.7157.0755.6756.4056.40-0.79%578,765
Oct 27, 202557.3557.6155.5856.8556.85-3.12%1,246,800
Oct 24, 202557.9259.4857.8858.6858.680.24%469,600
Oct 23, 202559.3959.5758.2858.5458.541.53%634,400
Oct 22, 202557.1058.5456.6057.6657.660.45%625,400
Oct 21, 202559.1359.1856.5257.4057.40-8.70%787,800
Oct 20, 202564.2564.5162.7762.8762.87-0.44%1,119,821
Oct 17, 202564.4765.3262.2463.1563.15-3.85%1,019,200
Oct 16, 202566.3367.0265.5565.6865.680.23%791,300
Oct 15, 202564.6066.3164.2665.5365.534.08%901,424
Oct 14, 202563.5564.7961.0762.9662.968.50%1,391,631
Oct 10, 202557.7458.0856.8458.0358.03-0.33%530,412
Oct 9, 202560.3660.5158.0958.2258.22-4.09%864,631
Oct 8, 202560.8061.2460.2560.7060.702.78%758,413
Oct 7, 202560.3560.4658.8659.0659.06-1.86%541,508
Oct 6, 202559.3061.0159.1160.1860.182.56%824,400
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%583,400
Sep 29, 202558.4658.7556.8557.0957.090.55%759,100
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%766,400
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%1,114,600
Sep 17, 202553.1253.3550.5050.8850.11-5.23%1,282,926
Sep 16, 202554.5454.6053.5353.6952.88-1.59%638,500
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, 202553.0353.8552.6753.5352.720.34%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%741,800
Sep 5, 202551.2052.0050.8051.7650.982.09%549,600
Sep 4, 202550.2550.8250.0750.7049.940.08%512,115
Sep 3, 202550.3151.2350.1850.6649.902.45%725,800
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