Toronto - Delayed Quote CAD

Endeavour Mining plc (EDV.TO)

29.94 +0.44 (+1.49%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 29.56 30.17 29.56 29.94 29.94 278,533
Apr 18, 2024 29.52 29.95 29.22 29.50 29.50 289,400
Apr 17, 2024 29.24 29.76 29.06 29.17 29.17 467,200
Apr 16, 2024 28.63 29.51 28.58 29.03 29.03 856,700
Apr 15, 2024 30.64 30.94 28.87 29.18 29.18 966,900
Apr 12, 2024 31.32 31.99 29.70 30.18 30.18 1,278,300
Apr 11, 2024 29.86 30.53 29.76 30.34 30.34 477,700
Apr 10, 2024 29.31 30.19 28.93 29.50 29.50 1,015,600
Apr 9, 2024 29.88 30.31 29.41 29.49 29.49 739,200
Apr 8, 2024 29.64 29.82 28.83 29.22 29.22 601,100
Apr 5, 2024 28.81 29.55 28.49 29.27 29.27 650,900
Apr 4, 2024 28.10 28.96 27.73 28.75 28.75 338,100
Apr 3, 2024 27.78 28.49 27.64 28.20 28.20 537,200
Apr 2, 2024 28.69 28.89 27.10 27.63 27.63 753,700
Apr 1, 2024 27.61 28.50 27.40 28.49 28.49 570,000
Mar 28, 2024 27.61 27.90 27.50 27.52 27.52 650,600
Mar 27, 2024 26.30 27.57 26.30 27.46 27.46 1,035,900
Mar 26, 2024 25.64 25.99 25.45 25.71 25.71 431,800
Mar 25, 2024 25.43 25.59 25.19 25.27 25.27 276,000
Mar 22, 2024 25.33 25.57 25.11 25.18 25.18 330,100
Mar 21, 2024 26.24 26.29 25.25 25.29 25.29 472,700
Mar 20, 2024 25.25 25.97 25.03 25.71 25.71 531,300
Mar 19, 2024 25.47 25.55 25.13 25.29 25.29 340,300
Mar 18, 2024 25.96 25.96 25.45 25.57 25.57 342,000
Mar 15, 2024 25.42 26.14 25.25 26.00 26.00 923,300
Mar 14, 2024 25.43 25.51 25.21 25.43 25.43 361,800
Mar 13, 2024 25.21 25.94 25.21 25.70 25.70 284,300
Mar 12, 2024 25.37 25.68 25.06 25.24 25.24 412,900
Mar 11, 2024 25.54 25.99 25.39 25.47 25.47 398,500
Mar 8, 2024 25.84 26.07 25.51 25.70 25.70 287,000
Mar 7, 2024 25.75 25.85 25.52 25.80 25.80 365,000
Mar 6, 2024 25.37 25.67 25.17 25.33 25.33 875,400
Mar 5, 2024 24.73 25.41 24.71 25.34 25.34 1,119,300
Mar 4, 2024 23.52 24.48 23.26 24.45 24.45 830,600
Mar 1, 2024 22.54 23.89 21.93 23.63 23.63 704,500
Feb 29, 2024 22.26 22.63 22.06 22.31 22.31 471,000
Feb 28, 2024 22.00 22.36 21.50 21.91 21.91 529,500
Feb 27, 2024 21.84 22.52 21.75 22.49 22.49 454,500
Feb 26, 2024 22.02 22.02 21.64 21.83 21.83 270,200
Feb 23, 2024 21.45 22.32 21.11 22.30 22.30 519,600
Feb 22, 2024 0.55 Dividend
Feb 22, 2024 22.39 22.39 21.37 21.47 21.47 254,500
Feb 21, 2024 22.33 22.74 22.18 22.72 22.17 498,400
Feb 20, 2024 22.10 22.48 22.00 22.46 21.91 435,600
Feb 16, 2024 21.99 22.12 21.72 21.86 21.33 483,200
Feb 15, 2024 21.83 22.33 21.68 22.01 21.47 482,900
Feb 14, 2024 21.74 21.80 21.36 21.80 21.27 462,500
Feb 13, 2024 22.39 22.39 21.67 21.70 21.17 614,500
Feb 12, 2024 22.24 22.80 22.22 22.76 22.21 419,000
Feb 9, 2024 22.00 22.19 21.60 22.14 21.60 407,100
Feb 8, 2024 22.13 22.30 21.94 22.03 21.49 375,500
Feb 7, 2024 22.48 22.61 22.21 22.28 21.74 458,900
Feb 6, 2024 22.75 22.98 22.58 22.76 22.21 380,000
Feb 5, 2024 23.07 23.09 22.37 22.60 22.05 614,400
Feb 2, 2024 23.43 23.44 22.90 23.27 22.70 331,600
Feb 1, 2024 23.65 24.25 23.65 23.90 23.32 557,500
Jan 31, 2024 23.91 24.26 23.27 23.29 22.72 522,100
Jan 30, 2024 24.12 24.13 23.73 23.75 23.17 420,900
Jan 29, 2024 24.32 24.50 23.93 23.99 23.41 583,300
Jan 26, 2024 24.63 24.84 24.18 24.30 23.71 258,800
Jan 25, 2024 24.56 24.70 24.30 24.57 23.97 347,200
Jan 24, 2024 24.77 25.13 24.26 24.44 23.84 657,500
Jan 23, 2024 22.83 24.45 22.83 24.41 23.81 934,700
Jan 22, 2024 23.48 23.48 22.53 22.60 22.05 795,500
Jan 19, 2024 23.85 23.85 23.42 23.66 23.08 371,900
Jan 18, 2024 23.65 24.00 23.56 23.91 23.33 428,700
Jan 17, 2024 24.03 24.05 23.53 23.60 23.02 458,500
Jan 16, 2024 25.08 25.13 24.46 24.50 23.90 411,200
Jan 15, 2024 25.19 25.25 24.96 25.13 24.52 84,200
Jan 12, 2024 24.70 25.34 24.70 25.25 24.63 1,038,400
Jan 11, 2024 24.78 24.96 23.97 24.05 23.46 856,100
Jan 10, 2024 25.36 25.46 24.57 24.60 24.00 1,004,100
Jan 9, 2024 26.21 26.21 25.18 25.30 24.68 549,500
Jan 8, 2024 26.40 26.44 25.86 25.99 25.36 560,800
Jan 5, 2024 26.04 27.07 25.99 26.40 25.76 1,083,000
Jan 4, 2024 28.83 28.83 25.86 25.98 25.35 1,410,200
Jan 3, 2024 29.10 29.37 28.80 28.89 28.19 238,700
Jan 2, 2024 29.70 30.17 29.43 29.54 28.82 180,500
Dec 29, 2023 29.53 29.99 28.99 29.77 29.04 304,900
Dec 28, 2023 29.94 30.27 29.65 29.76 29.03 266,200
Dec 27, 2023 30.21 30.44 29.84 30.00 29.27 232,800
Dec 22, 2023 30.55 31.00 30.03 30.05 29.32 185,500
Dec 21, 2023 30.05 30.23 29.66 30.10 29.37 267,500
Dec 20, 2023 30.85 31.06 29.65 29.66 28.94 473,200
Dec 19, 2023 30.19 30.87 30.12 30.64 29.89 305,000
Dec 18, 2023 29.98 30.22 29.64 29.90 29.17 252,900
Dec 15, 2023 29.95 30.47 29.60 29.70 28.98 1,434,200
Dec 14, 2023 30.78 31.08 30.10 30.11 29.38 478,700
Dec 13, 2023 28.51 30.25 28.51 30.24 29.50 353,300
Dec 12, 2023 29.00 29.13 28.53 28.61 27.91 267,200
Dec 11, 2023 29.02 29.11 28.70 29.07 28.36 335,300
Dec 8, 2023 30.19 30.35 29.31 29.42 28.70 407,600
Dec 7, 2023 30.76 30.88 30.21 30.56 29.81 260,300
Dec 6, 2023 30.89 31.26 30.65 30.81 30.06 301,700
Dec 5, 2023 32.00 32.00 30.39 30.55 29.81 380,600
Dec 4, 2023 31.92 32.34 31.26 31.49 30.72 476,500
Dec 1, 2023 31.98 32.60 31.60 32.03 31.25 605,900
Nov 30, 2023 31.30 31.98 31.18 31.83 31.05 389,200
Nov 29, 2023 32.02 32.23 31.35 31.37 30.61 393,900
Nov 28, 2023 30.74 31.63 30.60 31.56 30.79 351,300
Nov 27, 2023 30.37 30.97 30.37 30.61 29.86 340,400
Nov 24, 2023 29.57 30.11 29.57 29.86 29.13 56,000
Nov 23, 2023 29.96 30.13 29.81 29.81 29.08 26,700
Nov 22, 2023 30.12 30.22 29.86 29.96 29.23 158,800
Nov 21, 2023 30.09 30.24 29.90 29.93 29.20 199,000
Nov 20, 2023 29.38 29.92 29.30 29.82 29.09 144,400
Nov 17, 2023 29.86 30.08 29.49 29.58 28.86 201,800
Nov 16, 2023 28.85 29.98 28.76 29.78 29.05 340,600
Nov 15, 2023 29.07 29.33 28.72 28.74 28.04 187,400
Nov 14, 2023 28.38 29.15 28.38 28.94 28.23 312,700
Nov 13, 2023 28.01 28.17 27.73 27.81 27.13 149,900
Nov 10, 2023 28.67 28.82 28.08 28.33 27.64 200,400
Nov 9, 2023 28.30 29.37 28.30 28.98 28.27 181,900
Nov 8, 2023 28.90 29.42 28.55 28.77 28.07 234,200
Nov 7, 2023 29.15 29.41 28.81 29.15 28.44 338,600
Nov 6, 2023 29.60 30.16 29.44 29.71 28.99 253,100
Nov 3, 2023 28.47 29.99 28.47 29.64 28.92 505,800
Nov 2, 2023 28.78 28.92 27.99 28.16 27.47 605,800
Nov 1, 2023 28.50 28.60 27.86 28.38 27.69 214,000
Oct 31, 2023 28.66 29.06 28.34 28.37 27.68 239,600
Oct 30, 2023 28.52 28.89 28.38 28.68 27.98 230,000
Oct 27, 2023 28.51 28.69 27.80 28.44 27.75 298,500
Oct 26, 2023 28.53 28.72 27.65 28.22 27.53 291,100
Oct 25, 2023 29.11 29.41 28.70 28.70 28.00 210,600
Oct 24, 2023 28.61 29.22 28.46 29.20 28.49 281,200
Oct 23, 2023 29.47 29.60 28.94 29.12 28.41 477,000
Oct 20, 2023 29.05 29.88 28.99 29.60 28.88 640,900
Oct 19, 2023 28.67 29.31 28.48 29.25 28.54 202,300
Oct 18, 2023 28.71 28.90 28.33 28.67 27.97 241,300
Oct 17, 2023 27.55 28.27 27.55 28.23 27.54 228,300
Oct 16, 2023 27.75 28.30 27.71 27.94 27.26 223,200
Oct 13, 2023 27.36 27.95 27.28 27.82 27.14 221,500
Oct 12, 2023 26.85 27.13 26.49 26.73 26.08 252,800
Oct 11, 2023 26.56 26.98 26.49 26.94 26.28 236,400
Oct 10, 2023 26.28 26.49 26.00 26.21 25.57 249,200
Oct 6, 2023 25.38 26.09 25.38 25.85 25.22 192,200
Oct 5, 2023 25.44 25.50 25.21 25.48 24.86 115,300
Oct 4, 2023 25.63 25.81 25.09 25.46 24.84 272,200
Oct 3, 2023 25.87 26.04 25.75 25.87 25.24 354,100
Oct 2, 2023 26.25 26.33 25.85 26.07 25.43 339,600
Sep 29, 2023 26.83 27.05 26.38 26.62 25.97 359,100
Sep 28, 2023 26.45 26.55 26.17 26.49 25.84 353,700
Sep 27, 2023 26.73 26.86 26.22 26.57 25.92 364,300
Sep 26, 2023 26.95 27.36 26.81 27.02 26.36 382,400
Sep 25, 2023 26.79 27.37 26.69 27.36 26.69 392,600
Sep 22, 2023 27.40 27.60 27.07 27.25 26.59 334,000
Sep 21, 2023 27.50 27.76 27.08 27.26 26.60 386,300
Sep 20, 2023 27.22 27.92 27.22 27.81 27.13 270,500
Sep 19, 2023 27.67 27.76 27.03 27.21 26.55 172,300
Sep 18, 2023 27.74 27.84 27.04 27.72 27.04 201,600
Sep 15, 2023 27.03 28.13 26.80 27.69 27.01 1,840,200
Sep 14, 2023 26.32 27.18 26.32 26.70 26.05 283,800
Sep 13, 2023 26.56 26.56 26.15 26.36 25.72 261,600
Sep 12, 2023 26.29 26.80 26.29 26.57 25.92 212,700
Sep 11, 2023 26.74 26.74 26.15 26.67 26.02 500,500
Sep 8, 2023 26.81 26.94 26.55 26.75 26.10 397,800
Sep 7, 2023 27.21 27.21 26.78 26.96 26.30 293,800
Sep 6, 2023 27.51 27.63 27.19 27.31 26.64 244,300
Sep 5, 2023 27.37 27.75 27.24 27.63 26.96 290,800
Sep 1, 2023 28.26 28.33 27.80 27.82 27.14 204,700
Aug 31, 2023 0.54 Dividend
Aug 31, 2023 27.99 28.22 27.60 27.95 27.27 345,900
Aug 30, 2023 28.71 29.04 28.37 28.38 27.16 259,100
Aug 29, 2023 28.23 28.77 28.23 28.64 27.41 326,400
Aug 28, 2023 28.11 28.78 28.10 28.40 27.18 189,300
Aug 25, 2023 28.83 28.91 28.17 28.40 27.18 273,700
Aug 24, 2023 28.96 29.30 28.65 28.96 27.72 206,900
Aug 23, 2023 28.51 29.54 28.51 29.17 27.92 263,100
Aug 22, 2023 28.01 28.42 27.67 28.28 27.06 238,300
Aug 21, 2023 27.52 28.18 27.40 27.94 26.74 265,800
Aug 18, 2023 27.45 27.68 27.22 27.57 26.38 251,400
Aug 17, 2023 27.63 27.79 27.27 27.63 26.44 329,200
Aug 16, 2023 27.77 27.95 27.50 27.60 26.41 548,100
Aug 15, 2023 28.63 28.64 27.79 27.84 26.64 364,400
Aug 14, 2023 28.74 29.40 28.67 28.67 27.44 356,900
Aug 11, 2023 29.36 29.40 28.96 29.03 27.78 290,100
Aug 10, 2023 28.98 29.65 28.98 29.36 28.10 289,300
Aug 9, 2023 29.10 29.38 28.99 29.29 28.03 352,100
Aug 8, 2023 29.35 29.39 29.06 29.13 27.88 375,900
Aug 4, 2023 29.91 30.13 29.76 29.83 28.55 218,800
Aug 3, 2023 29.45 29.84 29.40 29.73 28.45 255,500
Aug 2, 2023 29.78 30.43 29.36 29.61 28.34 602,700
Aug 1, 2023 31.28 31.49 31.04 31.23 29.89 243,500
Jul 31, 2023 31.60 32.37 31.50 31.86 30.49 292,000
Jul 28, 2023 31.65 31.93 31.37 31.60 30.24 185,500
Jul 27, 2023 32.51 32.56 31.46 31.51 30.16 437,600
Jul 26, 2023 32.88 33.12 32.52 32.84 31.43 229,300
Jul 25, 2023 32.70 32.95 32.64 32.85 31.44 135,500
Jul 24, 2023 32.82 32.99 32.34 32.63 31.23 103,400
Jul 21, 2023 32.87 33.15 32.74 32.89 31.48 154,300
Jul 20, 2023 33.08 33.44 32.61 32.95 31.53 212,700
Jul 19, 2023 33.08 33.48 32.98 33.03 31.61 196,000
Jul 18, 2023 32.61 33.19 32.59 33.04 31.62 234,800
Jul 17, 2023 32.15 32.53 32.07 32.41 31.02 162,300
Jul 14, 2023 32.35 32.73 32.27 32.37 30.98 250,300
Jul 13, 2023 32.29 32.44 31.96 32.38 30.99 321,200
Jul 12, 2023 32.13 32.26 31.67 32.15 30.77 692,600
Jul 11, 2023 31.88 31.89 31.40 31.47 30.12 224,800
Jul 10, 2023 30.93 32.05 30.73 31.76 30.39 301,800
Jul 7, 2023 31.15 31.39 30.77 31.25 29.91 253,000
Jul 6, 2023 31.19 31.43 31.01 31.05 29.72 360,900
Jul 5, 2023 31.98 32.12 31.49 31.49 30.14 349,100
Jul 4, 2023 32.09 32.38 31.81 31.92 30.55 161,600
Jun 30, 2023 31.51 31.79 31.38 31.75 30.39 339,100
Jun 29, 2023 30.68 31.44 30.42 31.44 30.09 383,700
Jun 28, 2023 31.30 31.38 30.86 30.91 29.58 532,800
Jun 27, 2023 31.54 31.66 31.00 31.40 30.05 293,400
Jun 26, 2023 31.88 31.92 30.94 31.54 30.18 450,300
Jun 23, 2023 31.29 31.93 31.29 31.87 30.50 284,400
Jun 22, 2023 31.60 31.65 31.13 31.27 29.93 488,900
Jun 21, 2023 32.62 32.62 31.78 31.82 30.45 348,000
Jun 20, 2023 33.14 33.35 32.53 32.71 31.30 450,700
Jun 19, 2023 33.55 33.65 33.33 33.63 32.18 99,300
Jun 16, 2023 34.11 34.38 33.70 33.87 32.41 1,153,300
Jun 15, 2023 34.03 34.08 33.52 33.79 32.34 379,100
Jun 14, 2023 34.31 34.58 33.65 34.09 32.62 607,000
Jun 13, 2023 34.71 35.10 33.98 34.09 32.62 588,500
Jun 12, 2023 33.95 34.16 33.62 33.94 32.48 337,900
Jun 9, 2023 33.94 33.99 33.52 33.90 32.44 208,900
Jun 8, 2023 33.97 34.20 33.55 34.06 32.60 2,410,600
Jun 7, 2023 34.84 35.04 33.45 33.64 32.19 511,200
Jun 6, 2023 34.95 35.22 34.52 34.91 33.41 820,400
Jun 5, 2023 34.81 34.97 34.48 34.60 33.11 654,600
Jun 2, 2023 37.00 37.10 34.98 35.10 33.59 780,100
Jun 1, 2023 36.14 36.97 36.04 36.49 34.92 927,900
May 31, 2023 34.85 36.19 34.85 35.78 34.24 2,285,800
May 30, 2023 33.75 34.43 33.47 33.80 32.35 987,900
May 29, 2023 33.05 33.40 33.05 33.26 31.83 44,600
May 26, 2023 33.55 33.96 32.99 33.45 32.01 956,400
May 25, 2023 32.98 33.15 32.46 32.74 31.33 573,600
May 24, 2023 33.92 33.94 32.94 33.20 31.77 332,600
May 23, 2023 33.41 34.31 33.15 34.09 32.62 578,400
May 19, 2023 33.46 34.00 33.20 33.46 32.02 284,300
May 18, 2023 33.60 33.60 33.03 33.39 31.95 359,800
May 17, 2023 34.14 34.22 33.58 33.98 32.52 291,200
May 16, 2023 34.52 34.84 33.92 34.20 32.73 338,700
May 15, 2023 34.50 35.25 34.50 34.84 33.34 505,400
May 12, 2023 34.32 34.80 34.10 34.40 32.92 624,100
May 11, 2023 34.51 34.90 34.03 34.12 32.65 409,000
May 10, 2023 35.10 35.35 34.57 34.98 33.48 252,200
May 9, 2023 34.77 35.23 34.77 35.00 33.50 317,100
May 8, 2023 34.70 35.32 34.36 35.06 33.55 220,500
May 5, 2023 35.30 35.40 34.20 35.04 33.53 624,300
May 4, 2023 35.40 36.26 34.89 35.95 34.40 604,600
May 3, 2023 35.14 35.60 34.54 34.77 33.28 624,600
May 2, 2023 34.19 35.27 34.07 35.02 33.51 631,000
May 1, 2023 35.50 35.60 34.51 34.64 33.15 234,500
Apr 28, 2023 35.14 35.38 34.74 34.88 33.38 458,400
Apr 27, 2023 34.90 35.29 34.47 35.12 33.61 215,700
Apr 26, 2023 35.30 35.43 34.71 34.92 33.42 336,400
Apr 25, 2023 35.24 35.28 34.73 35.09 33.58 502,300
Apr 24, 2023 35.45 35.45 34.89 35.28 33.76 658,900
Apr 21, 2023 35.71 35.82 35.04 35.39 33.87 564,600
Apr 20, 2023 35.98 36.38 35.79 35.86 34.32 586,000
Apr 19, 2023 35.84 36.43 35.77 35.94 34.40 602,800

Related Tickers

ARIS.TO Aris Mining Corporation
5.38
+2.67%
 
SSRM.TO SSR Mining Inc.
7.34
+3.82%
 
AAUC.TO Allied Gold Corporation
3.7700
-0.79%
 
DPM.TO Dundee Precious Metals Inc.
10.80
+0.65%
 
KNT.TO K92 Mining Inc.
7.67
+1.19%
 
VGCX.TO Victoria Gold Corp.
7.08
+0.43%
 
LUG.TO Lundin Gold Inc.
20.18
+2.18%
 
ELD.TO Eldorado Gold Corporation
20.68
+0.78%
 
OR.TO Osisko Gold Royalties Ltd
22.13
-0.63%
 
CG.TO Centerra Gold Inc.
8.51
+1.92%