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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	24.83	25.81	24.59	25.48	25.48	1,021,100
Sept 29, 2022	24.81	25.05	24.33	24.90	24.90	522,100
Sept 28, 2022	24.23	25.07	24.01	24.77	24.77	666,200
Sept 27, 2022	24.01	24.33	23.74	23.98	23.98	423,300
Sept 26, 2022	24.11	24.50	23.63	23.98	23.98	496,600
Sept 23, 2022	25.08	25.08	23.84	24.39	24.39	821,300
Sept 22, 2022	26.15	26.44	25.36	25.60	25.60	466,600
Sept 21, 2022	25.94	26.63	25.60	26.19	26.19	566,200
Sept 20, 2022	25.23	25.81	24.95	25.79	25.79	532,500
Sept 19, 2022	24.95	25.67	24.70	25.46	25.46	709,700
Sept 16, 2022	25.42	25.85	24.90	25.11	25.11	1,116,700
Sept 15, 2022	26.10	26.44	25.45	26.07	26.07	498,000
Sept 14, 2022	26.62	26.62	26.10	26.38	26.38	320,200
Sept 13, 2022	26.93	27.03	26.31	26.50	26.50	530,100
Sept 12, 2022	27.21	27.41	26.98	27.24	27.24	385,800
Sept 09, 2022	26.79	27.27	26.77	26.93	26.93	435,200
Sept 08, 2022	25.89	26.74	25.89	26.54	26.54	421,800
Sept 07, 2022	25.57	26.70	25.48	26.29	26.29	652,800
Sept 06, 2022	25.37	26.16	25.37	25.69	25.69	574,600
Sept 02, 2022	24.77	25.70	24.77	25.51	25.51	594,500
Sept 01, 2022	24.48	25.03	24.30	24.57	24.57	765,100
Aug 31, 2022	25.79	26.07	25.54	25.56	25.56	536,400
Aug 30, 2022	25.79	25.99	25.18	25.92	25.92	719,400
Aug 29, 2022	26.39	26.79	25.44	25.95	25.95	832,600
Aug 26, 2022	27.66	27.78	26.50	26.80	26.80	493,100
Aug 25, 2022	28.00	28.08	27.53	27.71	27.71	518,800
Aug 24, 2022	27.39	27.88	27.38	27.85	27.85	200,400
Aug 23, 2022	27.17	27.98	27.17	27.53	27.53	350,900
Aug 22, 2022	26.46	27.33	26.46	27.25	27.25	321,900
Aug 19, 2022	26.98	27.00	26.52	26.86	26.86	376,300
Aug 18, 2022	27.19	27.30	26.94	27.20	27.20	237,900
Aug 17, 2022	27.39	27.51	26.82	27.15	27.15	428,700
Aug 16, 2022	27.50	27.71	27.26	27.51	27.51	177,000
Aug 15, 2022	27.33	27.63	27.30	27.61	27.61	259,300
Aug 12, 2022	27.50	27.79	27.39	27.74	27.74	348,300
Aug 11, 2022	27.99	28.00	27.45	27.52	27.52	284,000
Aug 10, 2022	27.69	28.18	27.56	27.84	27.84	459,200
Aug 09, 2022	27.46	27.68	27.10	27.44	27.44	279,000
Aug 08, 2022	27.33	27.65	27.10	27.37	27.37	452,200
Aug 05, 2022	26.52	27.10	25.93	27.10	27.10	646,400
Aug 04, 2022	25.56	27.13	25.56	26.59	26.59	841,800
Aug 03, 2022	25.54	26.49	25.06	25.39	25.39	662,600
Aug 02, 2022	25.57	25.70	25.07	25.17	25.17	480,200
Jul 29, 2022	24.93	25.31	24.46	25.26	25.26	472,700
Jul 28, 2022	24.84	25.25	24.35	24.61	24.61	702,700
Jul 27, 2022	24.00	24.70	23.75	24.37	24.37	495,900
Jul 26, 2022	24.07	24.43	23.70	23.90	23.90	406,200
Jul 25, 2022	24.46	24.51	23.84	24.07	24.07	406,700
Jul 22, 2022	24.80	25.41	24.47	24.55	24.55	489,100
Jul 21, 2022	24.19	24.76	24.19	24.50	24.50	331,500
Jul 20, 2022	24.69	24.88	24.29	24.45	24.45	335,100
Jul 19, 2022	25.06	25.20	24.55	24.88	24.88	583,800
Jul 18, 2022	25.06	25.45	24.80	24.82	24.82	261,800
Jul 15, 2022	25.85	25.85	24.75	24.90	24.90	362,800
Jul 14, 2022	24.86	25.79	24.67	25.53	25.53	524,000
Jul 13, 2022	25.00	26.25	24.90	25.97	25.97	476,100
Jul 12, 2022	25.28	25.39	24.82	24.98	24.98	341,500
Jul 11, 2022	25.34	25.99	25.08	25.25	25.25	435,800
Jul 08, 2022	25.85	26.32	25.61	25.61	25.61	381,400
Jul 07, 2022	25.68	26.27	25.60	25.98	25.98	409,900
Jul 06, 2022	25.80	26.00	24.89	25.50	25.50	501,400
Jul 05, 2022	26.27	26.46	25.35	25.76	25.76	584,900
Jul 04, 2022	26.56	27.20	26.35	26.97	26.97	247,500
Jun 30, 2022	26.46	26.87	26.26	26.63	26.63	588,200
Jun 29, 2022	27.40	27.40	26.56	27.14	27.14	399,300
Jun 28, 2022	27.77	27.79	27.01	27.25	27.25	397,600
Jun 27, 2022	27.47	28.26	27.45	27.73	27.73	428,100
Jun 24, 2022	27.57	27.69	27.04	27.48	27.48	351,300
Jun 23, 2022	28.20	28.37	27.12	27.38	27.38	566,300
Jun 22, 2022	28.31	29.27	28.28	28.48	28.48	440,800
Jun 21, 2022	28.28	28.72	28.07	28.32	28.32	353,200
Jun 20, 2022	28.21	28.58	27.86	28.13	28.13	250,400
Jun 17, 2022	28.62	29.06	28.02	28.29	28.29	795,800
Jun 16, 2022	28.14	28.70	27.80	28.55	28.55	356,500
Jun 15, 2022	28.16	29.64	27.82	28.82	28.82	631,100
Jun 14, 2022	28.26	28.39	27.32	27.69	27.69	538,900
Jun 13, 2022	29.85	29.86	28.09	28.33	28.33	805,900
Jun 10, 2022	28.86	31.03	28.61	30.74	30.74	771,000
Jun 09, 2022	29.75	29.76	29.11	29.41	29.41	278,200
Jun 08, 2022	29.67	30.00	29.55	29.95	29.95	280,300
Jun 07, 2022	29.89	30.29	29.60	29.93	29.93	284,800
Jun 06, 2022	30.33	30.33	29.54	29.91	29.91	256,500
Jun 03, 2022	30.29	30.96	30.19	30.35	30.35	352,100
Jun 02, 2022	29.74	30.84	29.74	30.65	30.65	372,100
Jun 01, 2022	29.07	29.56	28.80	29.46	29.46	455,800
May 31, 2022	29.03	29.34	28.82	29.11	29.11	539,600
May 30, 2022	29.39	29.50	29.06	29.41	29.41	63,900
May 27, 2022	29.43	29.57	29.15	29.40	29.40	285,200
May 26, 2022	29.46	30.00	29.37	29.50	29.50	513,000
May 25, 2022	29.55	29.75	29.12	29.50	29.50	316,600
May 24, 2022	30.00	30.13	29.47	29.81	29.81	425,400
May 20, 2022	29.20	29.80	29.03	29.77	29.77	397,700
May 19, 2022	28.19	29.42	28.18	29.20	29.20	1,052,800
May 18, 2022	29.00	29.11	27.88	27.96	27.96	750,900
May 17, 2022	29.68	29.97	29.15	29.18	29.18	345,600
May 16, 2022	29.08	29.64	29.05	29.15	29.15	411,600
May 13, 2022	28.63	29.21	28.62	29.04	29.04	675,300
May 12, 2022	30.01	30.02	28.08	28.60	28.60	893,200
May 11, 2022	30.85	31.05	30.20	30.67	30.67	490,900
May 10, 2022	31.16	31.96	30.35	30.56	30.56	804,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.0632%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,716.87-354.02(-1.31%)

Endeavour Mining plc (EDV.TO)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.0632%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,716.87
-354.02(-1.31%)