U.S. Markets open in 9 hrs

Endeavour Mining Corporation (EDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.21-0.11 (-0.40%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021------
Jan 19, 202127.4127.4926.9327.2127.21807,800
Jan 18, 202127.5027.8627.3227.3227.32187,700
Jan 15, 202128.6028.6027.3727.3927.39935,800
Jan 14, 202129.0029.2728.4028.6228.62702,800
Jan 13, 202129.6030.0228.9028.9428.94967,700
Jan 12, 202130.1430.2629.0729.4429.44578,000
Jan 11, 202129.8830.6429.4930.0830.08775,100
Jan 08, 202131.8431.9129.9630.4630.46711,800
Jan 07, 202133.0033.3732.4532.5932.59492,400
Jan 06, 202132.9733.0731.9632.9532.95956,900
Jan 05, 202133.0033.1831.7633.0133.01841,700
Jan 04, 202131.2433.0530.5632.8832.881,221,500
Dec 31, 202030.0330.2529.1329.6229.62324,500
Dec 30, 202029.6530.0729.1530.0430.04533,000
Dec 29, 202029.8230.0329.1329.2429.24612,900
Dec 24, 202030.1130.3929.8529.9529.95152,700
Dec 23, 202030.3330.3929.8730.1430.14259,600
Dec 22, 202031.0031.1229.6030.0430.04462,100
Dec 21, 202030.5531.2430.4030.9930.99483,400
Dec 18, 202030.8431.1130.2330.6130.61903,600
Dec 17, 202030.7431.0030.3630.8130.81450,400
Dec 16, 202030.0130.4529.1830.3330.33666,500
Dec 15, 202029.3830.0029.0229.5429.54533,100
Dec 14, 202029.2029.7728.7928.8528.85382,100
Dec 11, 202029.8830.1829.2329.5129.51266,200
Dec 10, 202030.0830.7829.8030.1830.18618,900
Dec 09, 202030.2430.4429.3729.9829.98415,300
Dec 08, 202031.0731.0730.2630.4030.40232,600
Dec 07, 202029.5731.1429.5730.8430.84705,000
Dec 04, 202029.9730.3529.3729.5629.56396,000
Dec 03, 202030.9330.9329.7230.1130.11547,300
Dec 02, 202031.3631.3630.4330.8830.88405,200
Dec 01, 202031.7031.7730.3531.2831.28587,000
Nov 30, 202029.5630.7728.7130.6330.631,025,400
Nov 27, 202029.2529.9628.5429.6429.64409,900
Nov 26, 202030.1030.1329.6630.0030.00144,400
Nov 25, 202029.5630.0629.2129.7929.79740,300
Nov 24, 202029.0629.4928.4229.0729.071,186,200
Nov 23, 202031.0031.0329.4529.4929.491,365,600
Nov 20, 202031.1132.1230.5031.1031.10669,800
Nov 19, 202030.0931.4629.9830.8630.86776,400
Nov 18, 202031.0031.5530.2430.7730.771,303,000
Nov 17, 202031.2031.4130.4631.2331.231,057,400
Nov 16, 202030.7731.7029.1431.4031.401,558,200
Nov 13, 202030.7731.3030.5030.9430.94624,700
Nov 12, 202030.2530.7429.7530.3930.39928,500
Nov 11, 202030.0430.2228.9929.4229.42671,800
Nov 10, 202032.3132.4130.0230.4030.401,155,200
Nov 09, 202032.8833.8031.8032.1932.19670,300
Nov 06, 202035.5035.8734.6035.0035.00215,700
Nov 05, 202034.1735.5033.9135.2835.28827,500
Nov 04, 202033.5633.8832.5832.8732.87229,400
Nov 03, 202033.8934.2733.5433.6233.62275,200
Nov 02, 202033.1833.7232.1233.6633.66297,100
Oct 30, 202032.1332.7531.4132.6832.68463,000
Oct 29, 202031.5532.3231.2131.9131.91265,400
Oct 28, 202033.5133.7531.3031.6331.63676,300
Oct 27, 202034.0534.5533.9034.5334.53248,400
Oct 26, 202034.0135.0833.7533.9233.92335,800
Oct 23, 202034.7134.7634.0034.1434.14334,600
Oct 22, 202035.0735.2734.2534.8834.88344,300
Oct 21, 202035.6937.1235.4635.6635.66431,800
Oct 20, 202034.8035.7834.7135.0535.05407,100
Oct 19, 202035.3335.7734.7234.7334.73203,100
Oct 16, 202035.0735.6034.7835.2835.28420,700
Oct 15, 202034.5035.1834.2535.1235.12268,100
Oct 14, 202034.3435.2634.0735.0135.01354,200
Oct 13, 202033.6334.0632.8933.9433.94422,200
Oct 09, 202032.7633.8132.7633.7933.79450,600
Oct 08, 202032.2832.9831.5731.9331.93642,500
Oct 07, 202032.3832.9131.9332.1732.17445,700
Oct 06, 202034.0234.2532.2132.2832.28332,600
Oct 05, 202033.3534.2333.3433.9333.93213,300
Oct 02, 202033.8334.0633.2233.3233.32262,400
Oct 01, 202033.3834.1832.8033.7833.78334,700
Sep 30, 202033.3233.5032.7433.1533.15368,100
Sep 29, 202033.0033.8433.0033.5133.51368,700
Sep 28, 202033.6533.8232.4932.9332.93298,300
Sep 25, 202033.0533.5632.8333.2733.27241,400
Sep 24, 202032.8733.4632.5233.3633.36470,900
Sep 23, 202034.3434.3432.6132.9432.94559,100
Sep 22, 202035.3235.5034.1334.7034.70443,600
Sep 21, 202035.6536.2835.0735.2335.23461,800
Sep 18, 202037.0737.3836.2436.6736.672,696,100
Sep 17, 202038.0838.3336.8037.0837.08692,300
Sep 16, 202038.9939.2137.7538.8538.85471,800
Sep 15, 202038.4038.9537.7338.1538.15597,600
Sep 14, 202037.0038.3436.6138.0538.051,285,000
Sep 11, 202036.4936.7535.3035.8135.81292,300
Sep 10, 202036.7036.7736.1236.2936.29545,900
Sep 09, 202034.9336.4234.9336.1936.19367,200
Sep 08, 202035.3935.7234.2334.9234.92325,000
Sep 04, 202036.1236.1934.7335.8235.82415,300
Sep 03, 202036.1236.6135.0036.4836.48521,200
Sep 02, 202036.0036.4335.4736.2436.24379,200
Sep 01, 202036.9936.9935.7536.3536.35627,300
Aug 31, 202036.3936.9836.0636.1636.16301,600
Aug 28, 202036.1736.6635.6936.3936.39413,400
Aug 27, 202036.3836.3834.4435.2635.26309,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...