Endeavour Mining plc (TSX:EDV)
Canada flag Canada · Delayed Price · Currency is CAD
41.26
+0.26 (0.63%)
Jul 10, 2025, 3:00 PM EDT

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202541.0041.2440.4641.0041.00-0.56%481,421
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
May 22, 202541.0741.2540.5641.0141.010.05%470,536
May 21, 202539.9441.0639.7840.9940.993.51%599,400
May 20, 202539.2539.6139.0939.6039.603.07%413,300
May 16, 202538.0038.4437.6138.4238.42-0.21%752,546
May 15, 202538.7839.1338.2438.5038.500.60%637,326
May 14, 202538.5038.6838.1038.2738.27-2.60%512,104
May 13, 202539.3839.8239.1439.2939.291.13%516,400
May 12, 202540.5240.5238.3038.8538.85-7.21%773,000
May 9, 202541.4842.3141.3141.8741.873.72%670,500
May 8, 202541.2041.3739.9540.3740.37-1.70%500,200
May 7, 202540.7141.6240.4541.0741.07-0.61%549,000
May 6, 202541.1841.3240.4041.3241.322.61%902,725
May 5, 202540.0040.8639.7140.2740.273.15%1,028,900
May 2, 202538.2739.3538.2739.0439.042.74%634,900
May 1, 202538.5039.5237.8538.0038.001.74%841,900
Apr 30, 202536.9137.4236.9137.3537.35-0.45%363,009
Apr 29, 202537.8438.0737.3437.5237.52-1.08%427,700