Endeavour Mining plc (EDV.TO) TSX

76.88

+0.71(+0.93%)

Updated at January 14 03:03PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202675.7476.1776.1777.0775.53581,726
January 12, 202674.5675.2275.2275.7174.16806,400
January 09, 202674.272.572.574.3472.161.86M
January 08, 20267577.6177.6177.6574.86570,325
January 07, 202672.2574.0774.0774.1771.12482,560
January 06, 202671.7374.4674.4674.6371.72886,345
January 05, 20267170.9670.9672.4470.35791,200
January 02, 202670.5968.0368.0370.667.13439,900
December 31, 202570.8470.6870.6871.6170.44158,316
December 30, 202571.5571.0871.0872.0670.99565,000
December 29, 202570.4770.1670.1671.0769.36380,628
December 23, 202573.373.0873.0873.6472.6320,300
December 22, 202573.3973.1373.1374.7272.58680,610
December 19, 20256971.1871.1872.3691.66M
December 18, 202568.0768.4168.4169.8767.82821,921
December 17, 202568.5968.0168.0169.5167.76877,720
December 16, 202567.62676769.166.98821,525
December 15, 202566.8666.5966.5967.0765.76384,000
December 12, 202566.6965.9765.9767.1264.45544,903
December 11, 202564.8165.0565.0565.9963.72515,500
December 10, 202564.1864.8264.8265.2162.45604,200
December 09, 202562.1863.4663.4663.9162.01422,715
December 08, 202563.6862.462.464.162303,100
December 05, 202564.0263.9963.9965.1463.66380,668
December 04, 202562.9263.5563.5564.4462.81533,538
December 03, 202564.6363.3363.3365.0463.19392,000
December 02, 202565.2163.7463.7466.0162.85798,800
December 01, 202565.3765.465.466.8965.37732,500
November 28, 202564.9764.1764.1765.1363.55497,511
November 27, 202564.5364.6864.6864.9664.5116,600
November 26, 202562.5665.2365.2365.2362.56736,184
November 25, 202560.6961.6661.6662.160.38368,935
November 24, 202560.260.7260.7261.660.21.24M
November 21, 202557.3657.9557.9558.7857.28490,917
November 20, 202558.5957.3457.3460.257.05646,718
November 19, 202559.7458.8658.8660.4258.37449,100
November 18, 202558.3158.7958.7959.357.65418,610
November 17, 202560.0157.9157.9160.0757.62582,500
November 14, 202559.160.4660.4661.2157.98894,602
November 13, 202563.0560.1160.1164.8459.791.43M
November 12, 202557.2858.1658.1659.4157.28728,108
November 11, 202557.5356.8856.8857.8956.72548,937
November 10, 202557.6457.6757.6758.1757.34501,403
November 07, 202556.0255.4755.4756.0954.7530,100
November 06, 202556.2555.7255.7257.255.71375,713
November 05, 202554.1855.4555.4555.5454.16466,700
November 04, 202554.6853.4153.4155.0353.37530,700
November 03, 20255655.7555.7557.0755.17588,200
October 31, 202556.6156.1956.1957.1755.99578,447
October 30, 202556.3156.4356.4357.2756.31786,300
October 29, 202558.1856.2856.2858.2655.84731,200
October 28, 202555.7156.456.457.0755.67763,618
October 27, 202557.3556.8556.8557.6155.581.25M
October 24, 202557.9258.6858.6859.4857.88469,600
October 23, 202559.3958.5458.5459.5758.28634,400
October 22, 202557.157.6657.6658.5456.6625,400
October 21, 202559.1357.457.459.1856.52787,800
October 20, 202564.2562.8762.8764.5162.771.12M
October 17, 202564.4763.1563.1565.3262.241.02M
October 16, 202566.3365.6865.6867.0265.55791,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved