Endeavour Mining plc (TSX:EDV)
42.21
+0.61 (1.47%)
Aug 1, 2025, 4:00 PM EDT
Endeavour Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 42.96 | 43.17 | 42.01 | 42.21 | 42.21 | 1.47% | 522,276 |
Jul 31, 2025 | 43.44 | 43.46 | 40.55 | 41.60 | 41.60 | -2.37% | 958,200 |
Jul 30, 2025 | 42.29 | 42.92 | 42.16 | 42.61 | 42.61 | -0.47% | 610,502 |
Jul 29, 2025 | 42.21 | 43.33 | 42.15 | 42.81 | 42.81 | 2.34% | 643,000 |
Jul 28, 2025 | 41.89 | 42.07 | 41.15 | 41.83 | 41.83 | -0.43% | 348,900 |
Jul 25, 2025 | 41.93 | 42.50 | 41.67 | 42.01 | 42.01 | -0.69% | 606,000 |
Jul 24, 2025 | 42.16 | 42.75 | 41.89 | 42.30 | 42.30 | -0.61% | 311,557 |
Jul 23, 2025 | 42.80 | 43.30 | 42.50 | 42.56 | 42.56 | -1.71% | 344,200 |
Jul 22, 2025 | 42.47 | 43.65 | 42.05 | 43.30 | 43.30 | 2.85% | 539,800 |
Jul 21, 2025 | 41.15 | 42.38 | 41.15 | 42.10 | 42.10 | 3.69% | 426,937 |
Jul 18, 2025 | 40.57 | 41.09 | 40.34 | 40.60 | 40.60 | 0.42% | 368,948 |
Jul 17, 2025 | 40.22 | 40.61 | 39.87 | 40.43 | 40.43 | -1.63% | 435,000 |
Jul 16, 2025 | 41.20 | 41.46 | 40.39 | 41.10 | 41.10 | 0.39% | 367,200 |
Jul 15, 2025 | 41.62 | 41.81 | 40.79 | 40.94 | 40.94 | -2.15% | 685,127 |
Jul 14, 2025 | 41.81 | 42.63 | 41.64 | 41.84 | 41.84 | - | 275,019 |
Jul 11, 2025 | 41.62 | 42.17 | 41.56 | 41.84 | 41.84 | 0.92% | 471,200 |
Jul 10, 2025 | 41.31 | 41.49 | 40.76 | 41.46 | 41.46 | 1.12% | 599,700 |
Jul 9, 2025 | 41.00 | 41.24 | 40.46 | 41.00 | 41.00 | -0.56% | 482,537 |
Jul 8, 2025 | 42.86 | 42.89 | 40.25 | 41.23 | 41.23 | -2.99% | 786,000 |
Jul 7, 2025 | 41.76 | 42.89 | 41.45 | 42.50 | 42.50 | 0.88% | 604,623 |
Jul 4, 2025 | 42.30 | 42.44 | 41.99 | 42.13 | 42.13 | 0.79% | 195,326 |
Jul 3, 2025 | 41.84 | 42.02 | 41.48 | 41.80 | 41.80 | 0.34% | 572,922 |
Jul 2, 2025 | 42.55 | 42.67 | 41.21 | 41.66 | 41.66 | -0.79% | 854,500 |
Jun 30, 2025 | 41.18 | 42.15 | 40.97 | 41.99 | 41.99 | 2.46% | 378,700 |
Jun 27, 2025 | 41.47 | 41.50 | 40.48 | 40.98 | 40.98 | -4.52% | 632,700 |
Jun 26, 2025 | 42.49 | 42.93 | 42.04 | 42.92 | 42.92 | 1.23% | 515,200 |
Jun 25, 2025 | 41.80 | 42.76 | 41.69 | 42.40 | 42.40 | 1.61% | 434,300 |
Jun 24, 2025 | 42.13 | 42.34 | 40.87 | 41.73 | 41.73 | -2.68% | 965,608 |
Jun 23, 2025 | 42.77 | 43.65 | 42.72 | 42.88 | 42.88 | 2.22% | 590,832 |
Jun 20, 2025 | 42.05 | 42.39 | 41.69 | 41.95 | 41.95 | 0.60% | 1,826,141 |
Jun 19, 2025 | 42.05 | 42.11 | 41.56 | 41.70 | 41.70 | -0.41% | 153,410 |
Jun 18, 2025 | 42.12 | 42.37 | 41.56 | 41.87 | 41.87 | -0.52% | 586,200 |
Jun 17, 2025 | 42.89 | 43.19 | 41.95 | 42.09 | 42.09 | -0.57% | 733,200 |
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 |