EDV.TO - Endeavour Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 31, 202035.4536.5834.8736.0936.09498,000
Jul. 30, 202035.8035.8934.3835.0035.00354,200
Jul. 29, 202036.5037.1135.4036.2836.28501,200
Jul. 28, 202036.5036.6735.6436.3836.38633,600
Jul. 27, 202035.2337.8035.0636.1636.16693,700
Jul. 24, 202033.8234.4833.7233.9833.98217,000
Jul. 23, 202034.6035.0533.0333.5133.51464,900
Jul. 22, 202035.9235.9234.0234.5734.57711,800
Jul. 21, 202034.0035.7333.1535.2535.251,116,200
Jul. 20, 202032.8533.4232.4433.1233.12419,400
Jul. 17, 202031.7032.5831.4132.5632.56526,400
Jul. 16, 202032.0032.1931.1031.4531.45486,400
Jul. 15, 202032.0332.6231.0632.1232.12575,100
Jul. 14, 202032.0732.5831.7632.0332.03751,400
Jul. 13, 202034.4834.5332.1832.4432.44558,500
Jul. 10, 202034.9734.9733.7434.1134.11476,500
Jul. 09, 202035.5035.5033.3734.4434.44654,400
Jul. 08, 202035.6336.6234.4735.1835.18710,900
Jul. 07, 202033.3335.7233.3034.9234.92834,000
Jul. 06, 202033.2034.0332.9733.5633.56513,800
Jul. 03, 202032.1632.9631.9632.8632.86242,300
Jul. 02, 202033.2533.4631.8532.0332.03803,000
Jun. 30, 202032.3233.7331.9532.8532.851,202,000
Jun. 29, 202033.2533.3031.8332.1632.16537,400
Jun. 26, 202032.5033.4032.3233.1233.12545,600
Jun. 25, 202032.3332.7031.8032.6132.61540,600
Jun. 24, 202032.7533.2231.7632.0732.07507,600
Jun. 23, 202032.5733.0631.9332.9032.90399,000
Jun. 22, 202031.0432.5431.0132.1232.12737,400
Jun. 19, 202030.0930.9929.4930.6530.651,758,400
Jun. 18, 202030.0030.2529.2929.5529.55394,900
Jun. 17, 202029.6029.9829.4629.9129.91332,700
Jun. 16, 202030.9530.9529.3629.6529.65332,100
Jun. 15, 202030.3830.7329.7830.6730.67609,500
Jun. 12, 202032.1232.1230.7830.8630.86543,000
Jun. 11, 202032.6032.8231.0431.5631.56588,700
Jun. 10, 202032.2632.5730.6832.3632.36497,900
Jun. 09, 202031.2932.1531.0031.7931.79306,900
Jun. 08, 202030.6531.0929.9431.0131.01302,100
Jun. 05, 202029.7330.6229.0030.6030.60349,100
Jun. 04, 202030.4331.1529.9730.7430.74260,100
Jun. 03, 202030.1130.5829.2030.0030.00342,100
Jun. 02, 202032.0032.4830.5330.7130.71321,100
Jun. 01, 202033.1833.5632.3032.5932.59317,100
May 29, 202032.1833.4531.2733.1833.18725,100
May 28, 202031.1732.1030.7831.6331.63446,500
May 27, 202029.5030.8029.0630.5430.54612,000
May 26, 202032.2032.2029.9630.2630.26635,400
May 25, 202032.4132.7731.6132.4632.46182,400
May 22, 202032.1532.9631.5132.2232.22483,000
May 21, 202032.7232.7231.2131.9831.98485,200
May 20, 202032.1732.9831.9432.8832.88497,700
May 19, 202033.0133.0231.4232.0532.05578,600
May 15, 202030.7232.7730.7232.7232.72839,100
May 14, 202028.3230.6328.1030.4930.49825,300
May 13, 202028.5028.8927.9228.3428.34486,300
May 12, 202027.1227.8727.1227.3627.36215,100
May 11, 202027.5527.8126.5926.8626.86320,300
May 08, 202027.7628.4627.1227.5327.53479,100
May 07, 202027.4928.2626.8627.9027.90586,200
May 06, 202026.5527.5026.3127.2227.22372,700
May 05, 202026.6627.1125.6026.7926.79436,800
May 04, 202026.4927.1326.2026.7026.70675,900
May 01, 202024.5526.1424.2526.1026.10264,500
Apr. 30, 202025.9126.5724.8325.0625.06287,100
Apr. 29, 202026.0326.7025.4526.3826.38413,000
Apr. 28, 202026.7827.1926.0226.3026.30357,000
Apr. 27, 202027.2927.5626.4327.1227.12325,300
Apr. 24, 202027.4427.9126.2727.4327.43444,100
Apr. 23, 202026.5728.2226.5627.0427.04515,400
Apr. 22, 202025.2526.5224.9626.3826.38640,500
Apr. 21, 202023.9025.0123.8224.6924.69420,600
Apr. 20, 202024.0024.9123.2124.5924.59441,800
Apr. 17, 202025.2125.6923.6924.1724.171,547,700
Apr. 16, 202025.5025.7824.9025.7325.73532,000
Apr. 15, 202025.2725.7024.3325.5525.55447,500
Apr. 14, 202025.9626.8824.6425.5825.58621,300
Apr. 13, 202023.8525.9422.6125.6025.60674,400
Apr. 09, 202022.4423.7522.4423.5223.52672,200
Apr. 08, 202022.2122.8721.8222.1922.19433,800
Apr. 07, 202022.2022.6121.6822.1022.10521,400
Apr. 06, 202022.4822.6221.7522.2122.21401,900
Apr. 03, 202021.7222.5821.2321.6321.63281,000
Apr. 02, 202021.3822.3921.2121.7721.77248,900
Apr. 01, 202019.9221.3019.8321.1521.15335,500
Mar. 31, 202019.9921.5819.8820.0120.01534,100
Mar. 30, 202021.6721.9519.1520.2320.23485,700
Mar. 27, 202021.6422.9620.9721.1421.14502,800
Mar. 26, 202024.1324.3221.7622.3322.33480,700
Mar. 25, 202023.0924.9822.2823.7723.77686,800
Mar. 24, 202021.8324.4520.8723.7323.731,413,100
Mar. 23, 202020.9620.9917.5020.0520.051,579,400
Mar. 20, 202024.7924.7921.1221.6521.651,048,900
Mar. 19, 202020.6725.5019.7223.5823.581,102,000
Mar. 18, 202023.1524.1220.4820.8420.84857,900
Mar. 17, 202021.0024.1020.8423.0523.05933,600
Mar. 16, 202016.5221.8615.6821.2921.291,320,900
Mar. 13, 202020.4920.7518.5420.3320.331,073,300
Mar. 12, 202019.3320.9118.1020.1020.10925,200
Mar. 11, 202023.1123.4421.3321.4421.44332,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...