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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.02	87.93	87.93	88.53	85.77	686,058
February 19, 2026	85.36	86.93	86.93	87.21	85.36	512,200
February 18, 2026	84.64	86.03	86.03	87	84.25	551,300
February 17, 2026	82.96	82.69	82.69	84.03	81.94	751,601
February 13, 2026	82.28	84.95	84.95	85.05	81.88	584,822
February 12, 2026	84.05	79.76	79.76	85.29	79.73	554,348
February 11, 2026	84.4	85.19	85.19	85.48	82.79	645,160
February 10, 2026	82.34	82.16	82.16	82.9	81.02	503,300
February 09, 2026	79.51	83.05	83.05	83.1	79.33	407,700
February 06, 2026	76.29	78.38	78.38	78.54	76.25	366,600
February 05, 2026	75.27	74.65	74.65	77.38	74.4	364,043
February 04, 2026	81.57	78.81	78.81	81.83	76.7	1.06M
February 03, 2026	80.64	78.63	78.63	80.75	76.54	954,900
February 02, 2026	76.94	76.86	76.86	78.09	75.51	1.05M
January 30, 2026	79	74.34	74.34	79.6	73.9	1.67M
January 29, 2026	89.21	81.71	81.71	90.14	80.34	1.45M
January 28, 2026	84	85.55	85.55	85.55	83.16	630,341
January 27, 2026	83.73	83.16	83.16	83.82	79.76	878,100
January 26, 2026	84.62	83.56	83.56	85.77	83.33	838,600
January 23, 2026	80.83	81.34	81.34	82.06	80.36	372,725
January 22, 2026	77.72	80.41	80.41	80.79	77.31	411,111
January 21, 2026	81.23	78.24	78.24	81.23	77.89	534,504
January 20, 2026	77.78	80.08	80.08	80.2	77.58	934,232
January 19, 2026	75.64	76.38	76.38	76.69	75.6	367,417
January 16, 2026	74.7	74.67	74.67	75.01	72.77	859,600
January 15, 2026	75.68	74.81	74.81	76.72	73.99	873,100
January 14, 2026	79.84	76.92	76.92	79.84	76.05	785,839
January 13, 2026	75.74	76.17	76.17	77.07	75.53	581,726
January 12, 2026	74.56	75.22	75.22	75.71	74.16	806,400
January 09, 2026	74.2	72.5	72.5	74.34	72.16	1.86M
January 08, 2026	75	77.61	77.61	77.65	74.86	570,325
January 07, 2026	72.25	74.07	74.07	74.17	71.12	482,560
January 06, 2026	71.73	74.46	74.46	74.63	71.72	886,345
January 05, 2026	71	70.96	70.96	72.44	70.35	791,200
January 02, 2026	70.59	68.03	68.03	70.6	67.13	439,900
December 31, 2025	70.84	70.68	70.68	71.61	70.44	158,316
December 30, 2025	71.55	71.08	71.08	72.06	70.99	565,000
December 29, 2025	70.47	70.16	70.16	71.07	69.36	380,628
December 23, 2025	73.3	73.08	73.08	73.64	72.6	320,300
December 22, 2025	73.39	73.13	73.13	74.72	72.58	680,610
December 19, 2025	69	71.18	71.18	72.3	69	1.66M
December 18, 2025	68.07	68.41	68.41	69.87	67.82	821,921
December 17, 2025	68.59	68.01	68.01	69.51	67.76	877,720
December 16, 2025	67.62	67	67	69.1	66.98	821,525
December 15, 2025	66.86	66.59	66.59	67.07	65.76	384,000
December 12, 2025	66.69	65.97	65.97	67.12	64.45	544,903
December 11, 2025	64.81	65.05	65.05	65.99	63.72	515,500
December 10, 2025	64.18	64.82	64.82	65.21	62.45	604,200
December 09, 2025	62.18	63.46	63.46	63.91	62.01	422,715
December 08, 2025	63.68	62.4	62.4	64.1	62	303,100
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

Endeavour Mining plc (EDV.TO) TSX