Canada Markets closed

Endeavour Mining plc (EDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.48+0.58 (+2.33%)
At close: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202224.8325.8124.5925.4825.481,021,100
Sept 29, 202224.8125.0524.3324.9024.90522,100
Sept 28, 202224.2325.0724.0124.7724.77666,200
Sept 27, 202224.0124.3323.7423.9823.98423,300
Sept 26, 202224.1124.5023.6323.9823.98496,600
Sept 23, 202225.0825.0823.8424.3924.39821,300
Sept 22, 202226.1526.4425.3625.6025.60466,600
Sept 21, 202225.9426.6325.6026.1926.19566,200
Sept 20, 202225.2325.8124.9525.7925.79532,500
Sept 19, 202224.9525.6724.7025.4625.46709,700
Sept 16, 202225.4225.8524.9025.1125.111,116,700
Sept 15, 202226.1026.4425.4526.0726.07498,000
Sept 14, 202226.6226.6226.1026.3826.38320,200
Sept 13, 202226.9327.0326.3126.5026.50530,100
Sept 12, 202227.2127.4126.9827.2427.24385,800
Sept 09, 202226.7927.2726.7726.9326.93435,200
Sept 08, 202225.8926.7425.8926.5426.54421,800
Sept 07, 202225.5726.7025.4826.2926.29652,800
Sept 06, 202225.3726.1625.3725.6925.69574,600
Sept 02, 202224.7725.7024.7725.5125.51594,500
Sept 01, 202224.4825.0324.3024.5724.57765,100
Aug 31, 202225.7926.0725.5425.5625.56536,400
Aug 30, 202225.7925.9925.1825.9225.92719,400
Aug 29, 202226.3926.7925.4425.9525.95832,600
Aug 26, 202227.6627.7826.5026.8026.80493,100
Aug 25, 202228.0028.0827.5327.7127.71518,800
Aug 24, 202227.3927.8827.3827.8527.85200,400
Aug 23, 202227.1727.9827.1727.5327.53350,900
Aug 22, 202226.4627.3326.4627.2527.25321,900
Aug 19, 202226.9827.0026.5226.8626.86376,300
Aug 18, 202227.1927.3026.9427.2027.20237,900
Aug 17, 202227.3927.5126.8227.1527.15428,700
Aug 16, 202227.5027.7127.2627.5127.51177,000
Aug 15, 202227.3327.6327.3027.6127.61259,300
Aug 12, 202227.5027.7927.3927.7427.74348,300
Aug 11, 202227.9928.0027.4527.5227.52284,000
Aug 10, 202227.6928.1827.5627.8427.84459,200
Aug 09, 202227.4627.6827.1027.4427.44279,000
Aug 08, 202227.3327.6527.1027.3727.37452,200
Aug 05, 202226.5227.1025.9327.1027.10646,400
Aug 04, 202225.5627.1325.5626.5926.59841,800
Aug 03, 202225.5426.4925.0625.3925.39662,600
Aug 02, 202225.5725.7025.0725.1725.17480,200
Jul 29, 202224.9325.3124.4625.2625.26472,700
Jul 28, 202224.8425.2524.3524.6124.61702,700
Jul 27, 202224.0024.7023.7524.3724.37495,900
Jul 26, 202224.0724.4323.7023.9023.90406,200
Jul 25, 202224.4624.5123.8424.0724.07406,700
Jul 22, 202224.8025.4124.4724.5524.55489,100
Jul 21, 202224.1924.7624.1924.5024.50331,500
Jul 20, 202224.6924.8824.2924.4524.45335,100
Jul 19, 202225.0625.2024.5524.8824.88583,800
Jul 18, 202225.0625.4524.8024.8224.82261,800
Jul 15, 202225.8525.8524.7524.9024.90362,800
Jul 14, 202224.8625.7924.6725.5325.53524,000
Jul 13, 202225.0026.2524.9025.9725.97476,100
Jul 12, 202225.2825.3924.8224.9824.98341,500
Jul 11, 202225.3425.9925.0825.2525.25435,800
Jul 08, 202225.8526.3225.6125.6125.61381,400
Jul 07, 202225.6826.2725.6025.9825.98409,900
Jul 06, 202225.8026.0024.8925.5025.50501,400
Jul 05, 202226.2726.4625.3525.7625.76584,900
Jul 04, 202226.5627.2026.3526.9726.97247,500
Jun 30, 202226.4626.8726.2626.6326.63588,200
Jun 29, 202227.4027.4026.5627.1427.14399,300
Jun 28, 202227.7727.7927.0127.2527.25397,600
Jun 27, 202227.4728.2627.4527.7327.73428,100
Jun 24, 202227.5727.6927.0427.4827.48351,300
Jun 23, 202228.2028.3727.1227.3827.38566,300
Jun 22, 202228.3129.2728.2828.4828.48440,800
Jun 21, 202228.2828.7228.0728.3228.32353,200
Jun 20, 202228.2128.5827.8628.1328.13250,400
Jun 17, 202228.6229.0628.0228.2928.29795,800
Jun 16, 202228.1428.7027.8028.5528.55356,500
Jun 15, 202228.1629.6427.8228.8228.82631,100
Jun 14, 202228.2628.3927.3227.6927.69538,900
Jun 13, 202229.8529.8628.0928.3328.33805,900
Jun 10, 202228.8631.0328.6130.7430.74771,000
Jun 09, 202229.7529.7629.1129.4129.41278,200
Jun 08, 202229.6730.0029.5529.9529.95280,300
Jun 07, 202229.8930.2929.6029.9329.93284,800
Jun 06, 202230.3330.3329.5429.9129.91256,500
Jun 03, 202230.2930.9630.1930.3530.35352,100
Jun 02, 202229.7430.8429.7430.6530.65372,100
Jun 01, 202229.0729.5628.8029.4629.46455,800
May 31, 202229.0329.3428.8229.1129.11539,600
May 30, 202229.3929.5029.0629.4129.4163,900
May 27, 202229.4329.5729.1529.4029.40285,200
May 26, 202229.4630.0029.3729.5029.50513,000
May 25, 202229.5529.7529.1229.5029.50316,600
May 24, 202230.0030.1329.4729.8129.81425,400
May 20, 202229.2029.8029.0329.7729.77397,700
May 19, 202228.1929.4228.1829.2029.201,052,800
May 18, 202229.0029.1127.8827.9627.96750,900
May 17, 202229.6829.9729.1529.1829.18345,600
May 16, 202229.0829.6429.0529.1529.15411,600
May 13, 202228.6329.2128.6229.0429.04675,300
May 12, 202230.0130.0228.0828.6028.60893,200
May 11, 202230.8531.0530.2030.6730.67490,900
May 10, 202231.1631.9630.3530.5630.56804,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...