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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	53.03	53.53	53.53	53.85	52.67	511,330
September 10, 2025	53.06	53.35	53.35	53.49	52.77	629,823
September 09, 2025	52.72	53.11	53.11	53.29	52.7	717,510
September 08, 2025	52.14	52.6	52.6	52.62	51.64	741,800
September 05, 2025	51.2	51.76	51.76	52	50.8	549,600
September 04, 2025	50.25	50.7	50.7	50.82	50.07	512,115
September 03, 2025	50.31	50.66	50.66	51.23	50.18	725,800
September 02, 2025	48.44	49.45	49.45	49.49	47.97	974,031
August 29, 2025	46.65	47.75	47.75	47.75	46.65	966,000
August 28, 2025	47.12	46.7	46.7	47.12	45.93	746,234
August 27, 2025	47.53	47.77	47.77	47.81	46.89	354,717
August 26, 2025	47.39	47.87	47.87	48.05	47.29	381,417
August 25, 2025	47.65	47.11	47.11	48.04	46.98	253,800
August 22, 2025	47.05	47.62	47.62	48.08	46.84	333,746
August 21, 2025	46.62	47.3	47.3	47.64	46.62	312,206
August 20, 2025	45.63	46.56	46.56	46.63	45.5	457,900
August 19, 2025	46.71	45	45	46.71	44.9	385,000
August 18, 2025	47.1	46.55	46.55	47.68	46.09	364,200
August 15, 2025	45.62	46.03	46.03	46.09	45.36	225,036
August 14, 2025	45.53	45.45	45.45	45.96	45.34	280,708
August 13, 2025	45.83	45.37	45.37	46	45.08	303,700
August 12, 2025	45.37	45.5	45.5	45.82	45.17	256,243
August 11, 2025	44.42	45.01	45.01	45.31	44.27	283,610
August 08, 2025	45.64	45.43	45.43	45.85	44.68	368,241
August 07, 2025	45.39	45.47	45.47	46.14	45.34	406,324
August 06, 2025	45.02	45.5	45.5	45.85	45.02	490,400
August 05, 2025	44	45.1	45.1	45.49	43.92	989,200
August 01, 2025	42.96	42.21	42.21	43.17	42.01	522,300
July 31, 2025	43.44	41.6	41.6	43.46	40.55	958,200
July 30, 2025	42.29	42.61	42.61	42.92	42.16	610,502
July 29, 2025	42.21	42.81	42.81	43.33	42.15	643,000
July 28, 2025	41.89	41.83	41.83	42.07	41.15	348,900
July 25, 2025	41.93	42.01	42.01	42.5	41.67	606,000
July 24, 2025	42.16	42.3	42.3	42.75	41.89	311,557
July 23, 2025	42.8	42.56	42.56	43.3	42.5	344,200
July 22, 2025	42.47	43.3	43.3	43.65	42.05	539,800
July 21, 2025	41.15	42.1	42.1	42.38	41.15	426,937
July 18, 2025	40.57	40.6	40.6	41.09	40.34	368,948
July 17, 2025	40.22	40.43	40.43	40.61	39.87	435,000
July 16, 2025	41.2	41.1	41.1	41.46	40.39	367,200
July 15, 2025	41.62	40.94	40.94	41.81	40.79	685,127
July 14, 2025	41.81	41.84	41.84	42.63	41.64	275,019
July 11, 2025	41.62	41.84	41.84	42.17	41.56	471,200
July 10, 2025	41.31	41.46	41.46	41.49	40.76	599,700
July 09, 2025	41	41	41	41.24	40.46	482,537
July 08, 2025	42.86	41.23	41.23	42.89	40.25	786,000
July 07, 2025	41.76	42.5	42.5	42.89	41.45	604,623
July 04, 2025	42.3	42.13	42.13	42.44	41.99	195,326
July 03, 2025	41.84	41.8	41.8	42.02	41.48	572,922

Endeavour Mining plc (EDV.TO) TSX