Canada markets closed

Endeavour Mining plc (EDVMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.50-0.28 (-1.35%)
At close: 02:37PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.7820.7820.4820.5020.508,606
May 02, 202420.3221.3220.0220.7820.7818,400
May 01, 202420.7121.4320.7120.8120.814,100
Apr 30, 202421.0521.3820.7721.0121.012,200
Apr 29, 202421.9021.9021.4021.7521.7598,300
Apr 26, 202420.8021.5920.8021.3221.3218,900
Apr 25, 202420.5321.0020.5320.8920.8967,500
Apr 24, 202421.1121.3420.7721.0221.027,100
Apr 23, 202420.6521.2620.6521.2621.2658,200
Apr 22, 202421.7521.7520.6420.7020.7033,100
Apr 19, 202421.5521.9021.5021.5021.5012,600
Apr 18, 202421.3021.5021.1221.3721.376,900
Apr 17, 202420.6421.6120.6421.1721.177,300
Apr 16, 202420.9021.2020.8020.9820.9853,500
Apr 15, 202422.0022.1420.9721.1721.1754,600
Apr 12, 202422.7923.0622.1322.1322.1344,800
Apr 11, 202422.3022.3021.8821.8821.8847,800
Apr 10, 202421.6022.0421.4821.4821.4810,900
Apr 09, 202422.1622.1621.5121.6721.6730,500
Apr 08, 202422.0022.0021.2921.5721.5724,000
Apr 05, 202421.2221.7020.7321.2521.2538,900
Apr 04, 202420.7521.3420.4921.2121.2182,200
Apr 03, 202419.4421.1019.4421.1021.1029,300
Apr 02, 202420.9121.1719.7820.2920.2970,500
Apr 01, 202420.7020.9120.0020.8420.8455,800
Mar 28, 202421.1021.1020.2020.2020.2026,000
Mar 27, 202419.4020.2519.4020.2020.2068,600
Mar 26, 202418.9419.2618.7018.9018.9015,700
Mar 25, 202418.4518.7518.4118.4518.4572,600
Mar 22, 202418.5218.7618.3318.6418.6486,500
Mar 21, 202419.0119.2418.3018.3018.3035,200
Mar 20, 202418.3519.0818.3519.0319.0338,700
Mar 19, 202419.0519.0518.0218.7018.7056,200
Mar 18, 202418.5018.8818.2118.7518.7536,400
Mar 15, 202418.8119.1018.1718.8018.80120,100
Mar 14, 202418.9018.9018.3418.5918.5923,900
Mar 13, 202418.5119.0318.5118.9018.9025,000
Mar 12, 202418.8518.9018.4118.4118.4115,300
Mar 11, 202418.9619.0018.7018.7018.70100,400
Mar 08, 202419.2019.2518.6719.1619.1649,700
Mar 07, 202418.4119.1718.4119.1719.17107,600
Mar 06, 202418.5018.8118.4118.7318.7381,000
Mar 05, 202418.1118.6518.0318.6518.65161,100
Mar 04, 202417.5917.8717.2517.8717.8719,000
Mar 01, 202416.4817.4316.0617.3617.3641,800
Feb 29, 202416.1516.4016.0616.3816.3817,800
Feb 28, 202416.1716.3915.8516.1516.158,100
Feb 27, 202416.3316.6016.1316.6016.603,100
Feb 26, 202415.8316.1615.8316.1616.168,400
Feb 23, 202415.7716.4815.6016.4816.4810,300
Feb 22, 202416.0616.1915.8815.8915.895,400
Feb 22, 20240.41 Dividend
Feb 21, 202416.7016.7016.2916.4816.073,200
Feb 20, 202416.4016.6016.0716.6016.1950,700
Feb 16, 202416.0016.4016.0016.1815.787,000
Feb 15, 202416.3016.6016.3016.5016.095,800
Feb 14, 202416.3116.3115.7816.1015.706,400
Feb 13, 202416.5016.5215.8815.8815.4823,100
Feb 12, 202416.6116.9116.6016.8516.439,100
Feb 09, 202416.3516.5016.1216.3515.9419,400
Feb 08, 202416.5516.5516.2716.3815.9737,900
Feb 07, 202416.7516.8016.5716.6216.21120,900
Feb 06, 202416.7717.0016.7516.7816.368,000
Feb 05, 202417.1117.1116.6016.8116.3926,500
Feb 02, 202417.6517.6517.1017.2016.7712,900
Feb 01, 202417.7018.1617.7018.0017.5517,300
Jan 31, 202417.6818.1817.2917.7017.2618,800
Jan 30, 202418.2218.2217.7417.7417.303,800
Jan 29, 202418.0518.0517.7717.9017.458,100
Jan 26, 202418.2818.3517.9818.0417.5912,900
Jan 25, 202417.7418.2717.7418.2217.773,600
Jan 24, 202418.2218.5117.9518.2017.756,600
Jan 23, 202416.7618.1316.7618.1317.6882,400
Jan 22, 202417.4017.9716.7616.7616.3468,200
Jan 19, 202417.6217.9017.3317.6617.2212,400
Jan 18, 202417.5017.7517.4117.6117.1716,400
Jan 17, 202418.0518.0517.5017.6517.2176,300
Jan 16, 202418.2518.7418.0618.6418.189,500
Jan 12, 202418.5018.9218.2618.8818.4167,700
Jan 11, 202418.2318.5017.9018.1417.6926,900
Jan 10, 202419.1419.1418.3218.3217.8668,700
Jan 09, 202419.1519.5018.8418.8718.4041,300
Jan 08, 202419.3020.1419.3019.6519.1636,800
Jan 05, 202419.7520.6019.5020.2019.7067,800
Jan 04, 202421.3821.6819.5019.5019.0121,600
Jan 03, 202422.0622.0621.6821.7021.165,100
Jan 02, 202422.1322.5422.1322.1321.5820,000
Dec 29, 202322.4922.4922.1322.4021.8411,000
Dec 28, 202322.5022.9022.5022.6122.0529,200
Dec 27, 202323.3223.3222.5722.5722.015,700
Dec 26, 202323.1523.3522.5323.3522.771,700
Dec 22, 202322.5023.3022.5023.3022.7219,200
Dec 21, 202322.2122.2122.2122.2121.662,100
Dec 20, 202322.3422.7122.3422.7122.159,300
Dec 19, 202322.5723.0022.5722.8522.285,400
Dec 18, 202322.6422.6422.6422.6422.087,900
Dec 15, 202322.2622.2622.2622.2621.713,300
Dec 14, 202322.4822.9822.4822.9822.419,300
Dec 13, 202321.5822.2321.5822.2321.6849,400
Dec 12, 202321.2621.2621.2621.2620.7332,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...