Canada markets closed

Endeavour Mining plc (EDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.52+0.06 (+0.22%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 202330.2130.4429.8430.0029.27232,800
Dec 22, 202330.5531.0030.0330.0529.32185,500
Dec 21, 202330.0530.2329.6630.1029.37267,500
Dec 20, 202330.8531.0629.6529.6628.94473,200
Dec 19, 202330.1930.8730.1230.6429.89305,000
Dec 18, 202329.9830.2229.6429.9029.17252,900
Dec 15, 202329.9530.4729.6029.7028.981,434,200
Dec 14, 202330.7831.0830.1030.1129.38478,700
Dec 13, 202328.5130.2528.5130.2429.50353,300
Dec 12, 202329.0029.1328.5328.6127.91267,200
Dec 11, 202329.0229.1128.7029.0728.36335,300
Dec 08, 202330.1930.3529.3129.4228.70407,600
Dec 07, 202330.7630.8830.2130.5629.81260,300
Dec 06, 202330.8931.2630.6530.8130.06301,700
Dec 05, 202332.0032.0030.3930.5529.81380,600
Dec 04, 202331.9232.3431.2631.4930.72476,500
Dec 01, 202331.9832.6031.6032.0331.25605,900
Nov 30, 202331.3031.9831.1831.8331.05389,200
Nov 29, 202332.0232.2331.3531.3730.61393,900
Nov 28, 202330.7431.6330.6031.5630.79351,300
Nov 27, 202330.3730.9730.3730.6129.86340,400
Nov 24, 202329.5730.1129.5729.8629.1356,000
Nov 23, 202329.9630.1329.8129.8129.0826,700
Nov 22, 202330.1230.2229.8629.9629.23158,800
Nov 21, 202330.0930.2429.9029.9329.20199,000
Nov 20, 202329.3829.9229.3029.8229.09144,400
Nov 17, 202329.8630.0829.4929.5828.86201,800
Nov 16, 202328.8529.9828.7629.7829.05340,600
Nov 15, 202329.0729.3328.7228.7428.04187,400
Nov 14, 202328.3829.1528.3828.9428.23312,700
Nov 13, 202328.0128.1727.7327.8127.13149,900
Nov 10, 202328.6728.8228.0828.3327.64200,400
Nov 09, 202328.3029.3728.3028.9828.27181,900
Nov 08, 202328.9029.4228.5528.7728.07234,200
Nov 07, 202329.1529.4128.8129.1528.44338,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...