Mail

EDV.TO - Endeavour Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 31, 2020	35.45	36.58	34.87	36.09	36.09	498,000
Jul. 30, 2020	35.80	35.89	34.38	35.00	35.00	354,200
Jul. 29, 2020	36.50	37.11	35.40	36.28	36.28	501,200
Jul. 28, 2020	36.50	36.67	35.64	36.38	36.38	633,600
Jul. 27, 2020	35.23	37.80	35.06	36.16	36.16	693,700
Jul. 24, 2020	33.82	34.48	33.72	33.98	33.98	217,000
Jul. 23, 2020	34.60	35.05	33.03	33.51	33.51	464,900
Jul. 22, 2020	35.92	35.92	34.02	34.57	34.57	711,800
Jul. 21, 2020	34.00	35.73	33.15	35.25	35.25	1,116,200
Jul. 20, 2020	32.85	33.42	32.44	33.12	33.12	419,400
Jul. 17, 2020	31.70	32.58	31.41	32.56	32.56	526,400
Jul. 16, 2020	32.00	32.19	31.10	31.45	31.45	486,400
Jul. 15, 2020	32.03	32.62	31.06	32.12	32.12	575,100
Jul. 14, 2020	32.07	32.58	31.76	32.03	32.03	751,400
Jul. 13, 2020	34.48	34.53	32.18	32.44	32.44	558,500
Jul. 10, 2020	34.97	34.97	33.74	34.11	34.11	476,500
Jul. 09, 2020	35.50	35.50	33.37	34.44	34.44	654,400
Jul. 08, 2020	35.63	36.62	34.47	35.18	35.18	710,900
Jul. 07, 2020	33.33	35.72	33.30	34.92	34.92	834,000
Jul. 06, 2020	33.20	34.03	32.97	33.56	33.56	513,800
Jul. 03, 2020	32.16	32.96	31.96	32.86	32.86	242,300
Jul. 02, 2020	33.25	33.46	31.85	32.03	32.03	803,000
Jun. 30, 2020	32.32	33.73	31.95	32.85	32.85	1,202,000
Jun. 29, 2020	33.25	33.30	31.83	32.16	32.16	537,400
Jun. 26, 2020	32.50	33.40	32.32	33.12	33.12	545,600
Jun. 25, 2020	32.33	32.70	31.80	32.61	32.61	540,600
Jun. 24, 2020	32.75	33.22	31.76	32.07	32.07	507,600
Jun. 23, 2020	32.57	33.06	31.93	32.90	32.90	399,000
Jun. 22, 2020	31.04	32.54	31.01	32.12	32.12	737,400
Jun. 19, 2020	30.09	30.99	29.49	30.65	30.65	1,758,400
Jun. 18, 2020	30.00	30.25	29.29	29.55	29.55	394,900
Jun. 17, 2020	29.60	29.98	29.46	29.91	29.91	332,700
Jun. 16, 2020	30.95	30.95	29.36	29.65	29.65	332,100
Jun. 15, 2020	30.38	30.73	29.78	30.67	30.67	609,500
Jun. 12, 2020	32.12	32.12	30.78	30.86	30.86	543,000
Jun. 11, 2020	32.60	32.82	31.04	31.56	31.56	588,700
Jun. 10, 2020	32.26	32.57	30.68	32.36	32.36	497,900
Jun. 09, 2020	31.29	32.15	31.00	31.79	31.79	306,900
Jun. 08, 2020	30.65	31.09	29.94	31.01	31.01	302,100
Jun. 05, 2020	29.73	30.62	29.00	30.60	30.60	349,100
Jun. 04, 2020	30.43	31.15	29.97	30.74	30.74	260,100
Jun. 03, 2020	30.11	30.58	29.20	30.00	30.00	342,100
Jun. 02, 2020	32.00	32.48	30.53	30.71	30.71	321,100
Jun. 01, 2020	33.18	33.56	32.30	32.59	32.59	317,100
May 29, 2020	32.18	33.45	31.27	33.18	33.18	725,100
May 28, 2020	31.17	32.10	30.78	31.63	31.63	446,500
May 27, 2020	29.50	30.80	29.06	30.54	30.54	612,000
May 26, 2020	32.20	32.20	29.96	30.26	30.26	635,400
May 25, 2020	32.41	32.77	31.61	32.46	32.46	182,400
May 22, 2020	32.15	32.96	31.51	32.22	32.22	483,000
May 21, 2020	32.72	32.72	31.21	31.98	31.98	485,200
May 20, 2020	32.17	32.98	31.94	32.88	32.88	497,700
May 19, 2020	33.01	33.02	31.42	32.05	32.05	578,600
May 15, 2020	30.72	32.77	30.72	32.72	32.72	839,100
May 14, 2020	28.32	30.63	28.10	30.49	30.49	825,300
May 13, 2020	28.50	28.89	27.92	28.34	28.34	486,300
May 12, 2020	27.12	27.87	27.12	27.36	27.36	215,100
May 11, 2020	27.55	27.81	26.59	26.86	26.86	320,300
May 08, 2020	27.76	28.46	27.12	27.53	27.53	479,100
May 07, 2020	27.49	28.26	26.86	27.90	27.90	586,200
May 06, 2020	26.55	27.50	26.31	27.22	27.22	372,700
May 05, 2020	26.66	27.11	25.60	26.79	26.79	436,800
May 04, 2020	26.49	27.13	26.20	26.70	26.70	675,900
May 01, 2020	24.55	26.14	24.25	26.10	26.10	264,500
Apr. 30, 2020	25.91	26.57	24.83	25.06	25.06	287,100
Apr. 29, 2020	26.03	26.70	25.45	26.38	26.38	413,000
Apr. 28, 2020	26.78	27.19	26.02	26.30	26.30	357,000
Apr. 27, 2020	27.29	27.56	26.43	27.12	27.12	325,300
Apr. 24, 2020	27.44	27.91	26.27	27.43	27.43	444,100
Apr. 23, 2020	26.57	28.22	26.56	27.04	27.04	515,400
Apr. 22, 2020	25.25	26.52	24.96	26.38	26.38	640,500
Apr. 21, 2020	23.90	25.01	23.82	24.69	24.69	420,600
Apr. 20, 2020	24.00	24.91	23.21	24.59	24.59	441,800
Apr. 17, 2020	25.21	25.69	23.69	24.17	24.17	1,547,700
Apr. 16, 2020	25.50	25.78	24.90	25.73	25.73	532,000
Apr. 15, 2020	25.27	25.70	24.33	25.55	25.55	447,500
Apr. 14, 2020	25.96	26.88	24.64	25.58	25.58	621,300
Apr. 13, 2020	23.85	25.94	22.61	25.60	25.60	674,400
Apr. 09, 2020	22.44	23.75	22.44	23.52	23.52	672,200
Apr. 08, 2020	22.21	22.87	21.82	22.19	22.19	433,800
Apr. 07, 2020	22.20	22.61	21.68	22.10	22.10	521,400
Apr. 06, 2020	22.48	22.62	21.75	22.21	22.21	401,900
Apr. 03, 2020	21.72	22.58	21.23	21.63	21.63	281,000
Apr. 02, 2020	21.38	22.39	21.21	21.77	21.77	248,900
Apr. 01, 2020	19.92	21.30	19.83	21.15	21.15	335,500
Mar. 31, 2020	19.99	21.58	19.88	20.01	20.01	534,100
Mar. 30, 2020	21.67	21.95	19.15	20.23	20.23	485,700
Mar. 27, 2020	21.64	22.96	20.97	21.14	21.14	502,800
Mar. 26, 2020	24.13	24.32	21.76	22.33	22.33	480,700
Mar. 25, 2020	23.09	24.98	22.28	23.77	23.77	686,800
Mar. 24, 2020	21.83	24.45	20.87	23.73	23.73	1,413,100
Mar. 23, 2020	20.96	20.99	17.50	20.05	20.05	1,579,400
Mar. 20, 2020	24.79	24.79	21.12	21.65	21.65	1,048,900
Mar. 19, 2020	20.67	25.50	19.72	23.58	23.58	1,102,000
Mar. 18, 2020	23.15	24.12	20.48	20.84	20.84	857,900
Mar. 17, 2020	21.00	24.10	20.84	23.05	23.05	933,600
Mar. 16, 2020	16.52	21.86	15.68	21.29	21.29	1,320,900
Mar. 13, 2020	20.49	20.75	18.54	20.33	20.33	1,073,300
Mar. 12, 2020	19.33	20.91	18.10	20.10	20.10	925,200
Mar. 11, 2020	23.11	23.44	21.33	21.44	21.44	332,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...