Endeavour Mining plc - EDV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	64.02	63.99	63.99	65.14	63.66	380,668
December 04, 2025	62.92	63.55	63.55	64.44	62.81	533,538
December 03, 2025	64.63	63.33	63.33	65.04	63.19	392,000
December 02, 2025	65.21	63.74	63.74	66.01	62.85	798,800
December 01, 2025	65.37	65.4	65.4	66.89	65.37	732,500
November 28, 2025	64.97	64.17	64.17	65.13	63.55	497,511
November 27, 2025	64.53	64.68	64.68	64.96	64.5	116,600
November 26, 2025	62.56	65.23	65.23	65.23	62.56	736,184
November 25, 2025	60.69	61.66	61.66	62.1	60.38	368,935
November 24, 2025	60.2	60.72	60.72	61.6	60.2	1.24M
November 21, 2025	57.36	57.95	57.95	58.78	57.28	490,917
November 20, 2025	58.59	57.34	57.34	60.2	57.05	646,718
November 19, 2025	59.74	58.86	58.86	60.42	58.37	449,100
November 18, 2025	58.31	58.79	58.79	59.3	57.65	418,610
November 17, 2025	60.01	57.91	57.91	60.07	57.62	582,500
November 14, 2025	59.1	60.46	60.46	61.21	57.98	894,602
November 13, 2025	63.05	60.11	60.11	64.84	59.79	1.43M
November 12, 2025	57.28	58.16	58.16	59.41	57.28	728,108
November 11, 2025	57.53	56.88	56.88	57.89	56.72	548,937
November 10, 2025	57.64	57.67	57.67	58.17	57.34	501,403
November 07, 2025	56.02	55.47	55.47	56.09	54.7	530,100
November 06, 2025	56.25	55.72	55.72	57.2	55.71	375,713
November 05, 2025	54.18	55.45	55.45	55.54	54.16	466,700
November 04, 2025	54.68	53.41	53.41	55.03	53.37	530,700
November 03, 2025	56	55.75	55.75	57.07	55.17	588,200
October 31, 2025	56.61	56.19	56.19	57.17	55.99	578,447
October 30, 2025	56.31	56.43	56.43	57.27	56.31	786,300
October 29, 2025	58.18	56.28	56.28	58.26	55.84	731,200
October 28, 2025	55.71	56.4	56.4	57.07	55.67	763,618
October 27, 2025	57.35	56.85	56.85	57.61	55.58	1.25M
October 24, 2025	57.92	58.68	58.68	59.48	57.88	469,600
October 23, 2025	59.39	58.54	58.54	59.57	58.28	634,400
October 22, 2025	57.1	57.66	57.66	58.54	56.6	625,400
October 21, 2025	59.13	57.4	57.4	59.18	56.52	787,800
October 20, 2025	64.25	62.87	62.87	64.51	62.77	1.12M
October 17, 2025	64.47	63.15	63.15	65.32	62.24	1.02M
October 16, 2025	66.33	65.68	65.68	67.02	65.55	791,300
October 15, 2025	64.6	65.53	65.53	66.31	64.26	901,424
October 14, 2025	63.55	62.96	62.96	64.79	61.07	1.39M
October 10, 2025	57.74	58.03	58.03	58.08	56.84	530,412
October 09, 2025	60.36	58.22	58.22	60.51	58.09	864,631
October 08, 2025	60.8	60.7	60.7	61.24	60.25	758,413
October 07, 2025	60.35	59.06	59.06	60.46	58.86	541,508
October 06, 2025	59.3	60.18	60.18	61.01	59.11	824,400
October 03, 2025	59.02	58.68	58.68	59.19	58.33	529,047
October 02, 2025	58.63	58.81	58.81	58.93	56.77	742,323
October 01, 2025	58.92	58.58	58.58	59.42	58.28	779,649
September 30, 2025	57.01	58.46	58.46	58.5	56.91	583,400
September 29, 2025	58.46	57.09	57.09	58.75	56.85	759,100
September 26, 2025	56.78	56.78	56.78	57.56	56.59	508,537
September 25, 2025	57.13	57.39	56.53	58.05	56.9	733,335
September 24, 2025	58.07	56.71	55.86	58.44	56.69	766,372
September 23, 2025	57.48	57.76	56.89	57.79	57.3	836,608
September 22, 2025	54.93	56.91	56.05	57.26	54.93	1.04M
September 19, 2025	51.67	53.72	52.91	53.72	51.46	2.33M
September 18, 2025	51.21	50.64	49.88	51.71	49.7	1.11M
September 17, 2025	53.12	50.88	50.11	53.35	50.5	1.28M
September 16, 2025	54.54	53.69	53.69	54.6	53.53	638,457
September 15, 2025	54.5	54.56	54.56	54.86	54.11	920,008
September 12, 2025	53.68	53.31	53.31	53.68	52.87	662,820

Endeavour Mining plc (EDV.TO) TSX