EDV.TO - Endeavour Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201723.3923.6123.1423.2823.2893,096
Oct 18, 201723.7323.7723.1523.3423.3451,000
Oct 17, 201723.5724.0123.3923.8823.88115,800
Oct 16, 201724.5624.8223.5823.8423.84103,300
Oct 13, 201724.6224.8224.3424.4824.4867,400
Oct 12, 201724.5524.9324.3924.3924.3978,700
Oct 11, 201724.7524.9024.0024.6624.66164,400
Oct 10, 201725.1825.2524.4324.5524.55211,200
Oct 06, 201724.9025.3924.7825.1925.19206,100
Oct 05, 201725.0025.4824.9525.0225.02163,800
Oct 04, 201724.9825.3224.9825.2125.21113,100
Oct 03, 201724.9525.2224.8824.9224.9276,700
Oct 02, 201724.5825.3524.5824.9424.94123,900
Sep 29, 201724.6725.1024.5324.9624.96205,200
Sep 28, 201724.3324.7424.1124.7224.7283,100
Sep 27, 201723.8924.5923.7124.4224.42130,000
Sep 26, 201724.8625.1824.4024.6824.68235,900
Sep 25, 201723.6625.3323.6625.2525.25228,500
Sep 22, 201723.8324.3823.6024.1924.19147,700
Sep 21, 201723.1223.8423.0023.6123.61139,100
Sep 20, 201722.6323.5522.5423.1323.13151,600
Sep 19, 201722.7022.8922.5022.5922.59101,000
Sep 18, 201722.8022.8922.5022.7222.72108,100
Sep 15, 201723.5523.5522.7823.1823.18509,400
Sep 14, 201723.0623.6322.9223.3223.32144,300
Sep 13, 201724.5024.5223.1523.3223.32145,300
Sep 12, 201723.7424.3423.6824.2924.29125,000
Sep 11, 201724.7524.8623.5523.7923.79254,800
Sep 08, 201725.0025.3224.6825.0825.08219,100
Sep 07, 201724.8525.1324.5625.0425.04267,600
Sep 06, 201725.4825.8724.5424.7924.79157,700
Sep 05, 201725.0025.6524.9025.5425.54227,100
Sep 01, 201724.7725.1424.7024.8824.88179,900
Aug 31, 201723.8124.8723.8124.8024.80197,900
Aug 30, 201724.0024.4723.9124.0524.05126,100
Aug 29, 201723.9124.3823.6324.0324.03214,500
Aug 28, 201722.9323.9022.5823.7423.74187,600
Aug 25, 201722.5722.8322.3022.6422.64118,700
Aug 24, 201722.2622.5522.0522.3922.3989,700
Aug 23, 201722.3122.3121.6522.1722.1783,900
Aug 22, 201722.1822.2821.8722.1322.13112,500
Aug 21, 201722.3822.6322.0722.2222.22105,400
Aug 18, 201723.6623.6922.3022.3822.38152,200
Aug 17, 201723.1323.5322.9023.3723.37131,800
Aug 16, 201722.9023.2922.8523.0623.06108,300
Aug 15, 201722.6623.1322.6323.1123.11158,700
Aug 14, 201722.9823.3122.8023.1823.1856,000
Aug 11, 201722.9323.3822.7023.2023.20128,700
Aug 10, 201723.1523.1522.6822.9822.98201,400
Aug 09, 201722.6623.0022.5522.7822.78173,000
Aug 08, 201722.5022.5722.0422.4022.40211,600
Aug 04, 201723.1823.2922.5022.7422.74209,300
Aug 03, 201723.4823.5422.9823.4023.40103,700
Aug 02, 201723.9324.1223.3423.3923.39134,700
Aug 01, 201723.9224.0823.5524.0124.01273,100
Jul 31, 201723.7324.0923.5623.7423.74194,100
Jul 28, 201723.9723.9723.5823.7623.76155,000
Jul 27, 201723.5223.9723.4023.6523.65210,600
Jul 26, 201722.8623.7222.8623.4723.47192,300
Jul 25, 201723.1023.1922.9423.0923.09276,000
Jul 24, 201723.6223.6323.0723.2223.22102,900
Jul 21, 201723.8123.8723.3523.5323.53119,200
Jul 20, 201722.9823.6722.6723.6123.61132,000
Jul 19, 201723.1623.2922.6023.0523.05139,700
Jul 18, 201723.0123.2622.8223.1923.19263,800
Jul 17, 201723.2623.7123.2423.3023.30131,300
Jul 14, 201723.0723.4222.9623.2223.22211,400
Jul 13, 201722.9722.9722.4422.7222.72199,500
Jul 12, 201724.0024.2322.7623.2023.20212,700
Jul 11, 201722.8523.9922.4923.8723.87337,700
Jul 10, 201722.0822.9922.0822.9122.91274,600
Jul 07, 201722.1622.3521.8222.2922.29193,300
Jul 06, 201722.3222.7222.3022.4622.46251,900
Jul 05, 201722.0722.7421.9022.6522.65246,200
Jul 04, 201721.1922.2321.1922.1322.13107,800
Jun 30, 201722.5222.6722.0522.3822.38218,500
Jun 29, 201722.3522.8522.1822.8122.81459,900
Jun 28, 201722.5823.2522.4023.1523.15245,400
Jun 27, 201722.5122.7522.2622.5222.52193,800
Jun 26, 201722.3022.8922.3022.5022.50127,000
Jun 23, 201722.5122.7622.4322.6922.69131,500
Jun 22, 201721.7722.4521.7722.2222.22197,500
Jun 21, 201721.1421.7321.1321.6821.68132,700
Jun 20, 201721.2221.4421.0021.1621.16206,700
Jun 19, 201721.2721.5220.9621.1521.15441,100
Jun 16, 201721.3221.8420.9921.5921.596,483,500
Jun 15, 201721.0022.1020.9221.5621.56387,500
Jun 14, 201723.3123.8421.2921.3921.391,253,500
Jun 13, 201722.3123.1922.1622.8222.82373,000
Jun 12, 201722.1122.7322.0022.4422.44421,100
Jun 09, 201722.0022.5821.7622.1622.16299,400
Jun 08, 201722.3822.7922.1722.4322.43412,600
Jun 07, 201722.5122.9322.1422.6622.66371,800
Jun 06, 201721.5022.8921.2922.7122.71673,600
Jun 05, 201721.5621.5620.7721.1321.13226,400
Jun 02, 201721.7021.7021.0821.4021.40219,400
Jun 01, 201721.0521.3620.6421.3621.36196,800
May 31, 201721.2921.4920.9721.3021.30292,300
May 30, 201721.2221.3320.9521.1621.16176,500
May 29, 201721.3021.5521.3021.3521.3596,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...