Endeavour Mining Plc (OP: EDVMF )

19.52 -0.24 (-1.21%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 19.70 19.79 19.43 19.52 5,766 -0.24(-1.21%)
Nov 12, 2024 20.27 20.60 19.73 19.76 24,337 -1.13(-5.41%)
Nov 11, 2024 21.00 21.00 20.08 20.89 81,724 -0.96(-4.39%)
Nov 08, 2024 21.20 21.85 21.20 21.85 2,685 +0.48(+2.25%)
Nov 07, 2024 20.58 21.37 20.58 21.37 24,425 +0.38(+1.81%)
Nov 06, 2024 21.68 21.68 20.99 20.99 4,373 -1.12(-5.05%)
Nov 05, 2024 22.00 22.11 22.00 22.11 1,619 +0.11(+0.49%)
Nov 04, 2024 22.00 22.50 21.24 22.00 6,549 -0.27(-1.21%)
Nov 01, 2024 22.62 22.62 22.27 22.27 2,992 +0.00(+0.02%)
Oct 31, 2024 22.05 23.41 21.98 22.27 4,502 -1.00(-4.32%)
Oct 30, 2024 23.91 23.91 23.20 23.27 4,019 -0.17(-0.73%)
Oct 29, 2024 23.10 23.44 23.01 23.44 13,705 +0.19(+0.82%)
Oct 28, 2024 23.43 23.69 23.25 23.25 7,039 -0.73(-3.05%)
Oct 25, 2024 23.80 24.00 23.80 23.98 14,828 +0.46(+1.96%)
Oct 24, 2024 23.89 23.89 23.42 23.52 52,751 -0.33(-1.40%)
Oct 23, 2024 24.43 24.43 23.85 23.85 84,203 -0.95(-3.81%)
Oct 22, 2024 24.91 25.15 24.79 24.80 36,278 +0.11(+0.43%)
Oct 21, 2024 24.80 25.00 24.57 24.70 32,735 +0.14(+0.55%)
Oct 18, 2024 24.00 24.64 23.95 24.56 27,959 +0.70(+2.92%)
Oct 17, 2024 23.17 24.17 22.68 23.86 98,794 +0.46(+1.98%)
Oct 16, 2024 23.48 23.50 23.00 23.40 20,504 +0.35(+1.52%)
Oct 15, 2024 23.05 23.05 23.05 23.05 821 +0.20(+0.88%)
Oct 14, 2024 22.28 22.85 22.28 22.85 1,293 -0.10(-0.44%)
Oct 11, 2024 22.85 22.99 22.75 22.95 4,220 +0.20(+0.88%)
Oct 10, 2024 22.11 22.75 21.99 22.75 2,400 +0.81(+3.67%)
Oct 09, 2024 22.46 22.46 21.73 21.94 5,550 -0.13(-0.59%)
Oct 08, 2024 22.00 22.15 21.78 22.07 18,033 -0.48(-2.11%)
Oct 07, 2024 21.36 22.55 20.98 22.55 35,715 -0.73(-3.16%)
Oct 04, 2024 23.67 23.71 23.29 23.29 3,392 -0.37(-1.55%)
Oct 03, 2024 23.67 23.67 23.42 23.65 8,588 -0.18(-0.75%)
Oct 02, 2024 23.85 24.00 23.73 23.83 3,440 -0.23(-0.95%)
Oct 01, 2024 24.00 24.10 23.77 24.06 30,220 +0.36(+1.51%)
Sep 30, 2024 24.00 24.00 23.65 23.70 2,780 -0.48(-1.99%)
Sep 27, 2024 24.49 24.98 24.00 24.18 12,831 -0.85(-3.40%)
Sep 26, 2024 25.14 25.14 25.00 25.03 2,616 -0.12(-0.47%)
Sep 25, 2024 25.00 25.37 25.00 25.15 12,837 +0.35(+1.41%)
Sep 24, 2024 24.79 24.82 24.50 24.80 10,732 +0.30(+1.22%)
Sep 23, 2024 24.60 24.97 24.40 24.50 26,881 +0.29(+1.20%)
Sep 20, 2024 24.00 24.38 23.71 24.21 22,629 +0.52(+2.19%)
Sep 19, 2024 23.43 24.17 23.43 23.69 6,152 +0.04(+0.17%)
Sep 18, 2024 23.75 24.25 23.50 23.65 27,603 -0.60(-2.47%)
Sep 17, 2024 24.54 24.54 24.00 24.25 11,845 -0.13(-0.53%)
Sep 16, 2024 24.23 24.47 24.00 24.38 10,806 -0.21(-0.85%)
Sep 13, 2024 23.25 24.59 22.68 24.59 21,436 +1.91(+8.42%)
Sep 12, 2024 21.68 22.68 21.68 22.68 22,024 +1.68(+8.00%)
Sep 11, 2024 20.88 21.21 20.88 21.00 9,547 +0.30(+1.45%)
Sep 10, 2024 20.82 20.87 20.59 20.70 3,260 +0.13(+0.62%)
Sep 09, 2024 20.59 20.59 20.19 20.57 6,888 +0.15(+0.74%)
Sep 06, 2024 20.73 20.73 20.30 20.42 8,524 -0.31(-1.50%)
Sep 05, 2024 20.44 20.76 20.19 20.73 13,067 +0.63(+3.13%)
Sep 04, 2024 20.27 20.29 19.99 20.10 16,757 -0.16(-0.79%)
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.