Canada markets closed

Endeavour Mining plc (EDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.19+0.90 (+3.07%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202429.9030.4329.7330.1930.19497,100
May 16, 202429.5929.7729.1829.2929.29268,300
May 15, 202429.5230.2029.2029.6929.69437,800
May 14, 202429.5929.8929.0129.3129.31423,600
May 13, 202429.2329.6128.8629.1629.16289,300
May 10, 202429.4529.6629.1929.3329.33329,500
May 09, 202428.7029.4528.7029.2629.26382,800
May 08, 202428.5629.1928.3028.4928.49381,200
May 07, 202428.9829.2328.7028.9928.99381,400
May 06, 202428.7229.3428.7229.0029.00314,000
May 03, 202428.4028.6327.9628.4928.49340,800
May 02, 202428.3028.9327.6428.4728.47542,000
May 01, 202429.1229.5028.6928.9128.91523,800
Apr 30, 202429.3029.3628.6828.7728.77522,500
Apr 29, 202429.3129.9429.2329.8529.85497,200
Apr 26, 202429.1029.4628.9929.1329.13393,500
Apr 25, 202428.6329.2028.4028.9028.90434,200
Apr 24, 202428.8029.4028.6628.7928.79302,200
Apr 23, 202428.2429.0327.9228.8628.86508,000
Apr 22, 202429.1029.5828.2128.3828.38568,400
Apr 19, 202429.5630.1729.5629.9429.94279,000
Apr 18, 202429.5229.9529.2229.5029.50289,400
Apr 17, 202429.2429.7629.0629.1729.17467,200
Apr 16, 202428.6329.5128.5829.0329.03856,700
Apr 15, 202430.6430.9428.8729.1829.18966,900
Apr 12, 202431.3231.9929.7030.1830.181,278,300
Apr 11, 202429.8630.5329.7630.3430.34477,700
Apr 10, 202429.3130.1928.9329.5029.501,015,600
Apr 09, 202429.8830.3129.4129.4929.49739,200
Apr 08, 202429.6429.8228.8329.2229.22601,100
Apr 05, 202428.8129.5528.4929.2729.27650,900
Apr 04, 202428.1028.9627.7328.7528.75338,100
Apr 03, 202427.7828.4927.6428.2028.20537,200
Apr 02, 202428.6928.8927.1027.6327.63753,700
Apr 01, 202427.6128.5027.4028.4928.49570,000
Mar 28, 202427.6127.9027.5027.5227.52650,600
Mar 27, 202426.3027.5726.3027.4627.461,035,900
Mar 26, 202425.6425.9925.4525.7125.71431,800
Mar 25, 202425.4325.5925.1925.2725.27276,000
Mar 22, 202425.3325.5725.1125.1825.18330,100
Mar 21, 202426.2426.2925.2525.2925.29472,700
Mar 20, 202425.2525.9725.0325.7125.71531,300
Mar 19, 202425.4725.5525.1325.2925.29340,300
Mar 18, 202425.9625.9625.4525.5725.57342,000
Mar 15, 202425.4226.1425.2526.0026.00923,300
Mar 14, 202425.4325.5125.2125.4325.43361,800
Mar 13, 202425.2125.9425.2125.7025.70284,300
Mar 12, 202425.3725.6825.0625.2425.24412,900
Mar 11, 202425.5425.9925.3925.4725.47398,500
Mar 08, 202425.8426.0725.5125.7025.70287,000
Mar 07, 202425.7525.8525.5225.8025.80365,000
Mar 06, 202425.3725.6725.1725.3325.33875,400
Mar 05, 202424.7325.4124.7125.3425.341,119,300
Mar 04, 202423.5224.4823.2624.4524.45830,600
Mar 01, 202422.5423.8921.9323.6323.63704,500
Feb 29, 202422.2622.6322.0622.3122.31471,000
Feb 28, 202422.0022.3621.5021.9121.91529,500
Feb 27, 202421.8422.5221.7522.4922.49454,500
Feb 26, 202422.0222.0221.6421.8321.83270,200
Feb 23, 202421.4522.3221.1122.3022.30519,600
Feb 22, 202422.3922.3921.3721.4721.47254,500
Feb 22, 20240.554 Dividend
Feb 21, 202422.3322.7422.1822.7222.17498,400
Feb 20, 202422.1022.4822.0022.4621.91435,600
Feb 16, 202421.9922.1221.7221.8621.33483,200
Feb 15, 202421.8322.3321.6822.0121.47482,900
Feb 14, 202421.7421.8021.3621.8021.27462,500
Feb 13, 202422.3922.3921.6721.7021.17614,500
Feb 12, 202422.2422.8022.2222.7622.21419,000
Feb 09, 202422.0022.1921.6022.1421.60407,100
Feb 08, 202422.1322.3021.9422.0321.49375,500
Feb 07, 202422.4822.6122.2122.2821.74458,900
Feb 06, 202422.7522.9822.5822.7622.21380,000
Feb 05, 202423.0723.0922.3722.6022.05614,400
Feb 02, 202423.4323.4422.9023.2722.70331,600
Feb 01, 202423.6524.2523.6523.9023.32557,500
Jan 31, 202423.9124.2623.2723.2922.72522,100
Jan 30, 202424.1224.1323.7323.7523.17420,900
Jan 29, 202424.3224.5023.9323.9923.41583,300
Jan 26, 202424.6324.8424.1824.3023.71258,800
Jan 25, 202424.5624.7024.3024.5723.97347,200
Jan 24, 202424.7725.1324.2624.4423.84657,500
Jan 23, 202422.8324.4522.8324.4123.81934,700
Jan 22, 202423.4823.4822.5322.6022.05795,500
Jan 19, 202423.8523.8523.4223.6623.08371,900
Jan 18, 202423.6524.0023.5623.9123.33428,700
Jan 17, 202424.0324.0523.5323.6023.02458,500
Jan 16, 202425.0825.1324.4624.5023.90411,200
Jan 15, 202425.1925.2524.9625.1324.5284,200
Jan 12, 202424.7025.3424.7025.2524.631,038,400
Jan 11, 202424.7824.9623.9724.0523.46856,100
Jan 10, 202425.3625.4624.5724.6024.001,004,100
Jan 09, 202426.2126.2125.1825.3024.68549,500
Jan 08, 202426.4026.4425.8625.9925.36560,800
Jan 05, 202426.0427.0725.9926.4025.761,083,000
Jan 04, 202428.8328.8325.8625.9825.351,410,200
Jan 03, 202429.1029.3728.8028.8928.19238,700
Jan 02, 202429.7030.1729.4329.5428.82180,500
Dec 29, 202329.5329.9928.9929.7729.04304,900
Dec 28, 202329.9430.2729.6529.7629.03266,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...