Indicators

Endeavour Mining Plc (TSX: EDV )

28.53 -0.33 (-1.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.18	33.45	31.27	33.18	725,070	+1.55(+4.90%)
May 28, 2020	31.17	32.10	30.78	31.63	446,541	+1.09(+3.57%)
May 27, 2020	29.50	30.80	29.06	30.54	611,956	+0.28(+0.93%)
May 26, 2020	32.20	32.20	29.96	30.26	635,410	-2.20(-6.78%)
May 25, 2020	32.41	32.77	31.61	32.46	182,410	+0.24(+0.74%)
May 22, 2020	32.15	32.96	31.51	32.22	482,960	+0.24(+0.75%)
May 21, 2020	32.72	32.72	31.21	31.98	485,219	-0.90(-2.74%)
May 20, 2020	32.17	32.98	31.94	32.88	497,722	+0.83(+2.59%)
May 19, 2020	33.01	33.02	31.42	32.05	578,606	-0.67(-2.05%)
May 15, 2020		32.72	32.72	32.72	0	+2.23(+7.31%)
May 14, 2020	28.32	30.63	28.10	30.49	825,279	+2.15(+7.59%)
May 13, 2020	28.50	28.89	27.92	28.34	486,264	+0.98(+3.58%)
May 12, 2020	27.12	27.87	27.12	27.36	215,094	+0.50(+1.86%)
May 11, 2020	27.55	27.81	26.59	26.86	320,261	-0.67(-2.43%)
May 08, 2020	27.76	28.46	27.12	27.53	479,119	-0.37(-1.33%)
May 07, 2020	27.49	28.26	26.86	27.90	586,225	+0.68(+2.50%)
May 06, 2020	26.55	27.50	26.31	27.22	372,664	+0.43(+1.61%)
May 05, 2020	26.66	27.11	25.60	26.79	435,825	+0.09(+0.34%)
May 04, 2020	26.49	27.13	26.20	26.70	675,920	+0.60(+2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.