Endeavour Mining plc (EDV.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.30 | 28.93 | 27.64 | 28.47 | 28.47 | 541,960 |
| 01 May 2024 | 29.12 | 29.50 | 28.69 | 28.91 | 28.91 | 523,800 |
| 30 Apr 2024 | 29.30 | 29.36 | 28.68 | 28.77 | 28.77 | 522,500 |
| 29 Apr 2024 | 29.31 | 29.94 | 29.23 | 29.85 | 29.85 | 497,200 |
| 26 Apr 2024 | 29.10 | 29.46 | 28.99 | 29.13 | 29.13 | 393,500 |
| 25 Apr 2024 | 28.63 | 29.20 | 28.40 | 28.90 | 28.90 | 434,200 |
| 24 Apr 2024 | 28.80 | 29.40 | 28.66 | 28.79 | 28.79 | 302,200 |
| 23 Apr 2024 | 28.24 | 29.03 | 27.92 | 28.86 | 28.86 | 508,000 |
| 22 Apr 2024 | 29.10 | 29.58 | 28.21 | 28.38 | 28.38 | 568,400 |
| 19 Apr 2024 | 29.56 | 30.17 | 29.56 | 29.94 | 29.94 | 279,000 |
| 18 Apr 2024 | 29.52 | 29.95 | 29.22 | 29.50 | 29.50 | 289,400 |
| 17 Apr 2024 | 29.24 | 29.76 | 29.06 | 29.17 | 29.17 | 467,200 |
| 16 Apr 2024 | 28.63 | 29.51 | 28.58 | 29.03 | 29.03 | 856,700 |
| 15 Apr 2024 | 30.64 | 30.94 | 28.87 | 29.18 | 29.18 | 966,900 |
| 12 Apr 2024 | 31.32 | 31.99 | 29.70 | 30.18 | 30.18 | 1,278,300 |
| 11 Apr 2024 | 29.86 | 30.53 | 29.76 | 30.34 | 30.34 | 477,700 |
| 10 Apr 2024 | 29.31 | 30.19 | 28.93 | 29.50 | 29.50 | 1,015,600 |
| 09 Apr 2024 | 29.88 | 30.31 | 29.41 | 29.49 | 29.49 | 739,200 |
| 08 Apr 2024 | 29.64 | 29.82 | 28.83 | 29.22 | 29.22 | 601,100 |
| 05 Apr 2024 | 28.81 | 29.55 | 28.49 | 29.27 | 29.27 | 650,900 |
| 04 Apr 2024 | 28.10 | 28.96 | 27.73 | 28.75 | 28.75 | 338,100 |
| 03 Apr 2024 | 27.78 | 28.49 | 27.64 | 28.20 | 28.20 | 537,200 |
| 02 Apr 2024 | 28.69 | 28.89 | 27.10 | 27.63 | 27.63 | 753,700 |
| 01 Apr 2024 | 27.61 | 28.50 | 27.40 | 28.49 | 28.49 | 570,000 |
| 28 Mar 2024 | 27.61 | 27.90 | 27.50 | 27.52 | 27.52 | 650,600 |
| 27 Mar 2024 | 26.30 | 27.57 | 26.30 | 27.46 | 27.46 | 1,035,900 |
| 26 Mar 2024 | 25.64 | 25.99 | 25.45 | 25.71 | 25.71 | 431,800 |
| 25 Mar 2024 | 25.43 | 25.59 | 25.19 | 25.27 | 25.27 | 276,000 |
| 22 Mar 2024 | 25.33 | 25.57 | 25.11 | 25.18 | 25.18 | 330,100 |
| 21 Mar 2024 | 26.24 | 26.29 | 25.25 | 25.29 | 25.29 | 472,700 |
| 20 Mar 2024 | 25.25 | 25.97 | 25.03 | 25.71 | 25.71 | 531,300 |
| 19 Mar 2024 | 25.47 | 25.55 | 25.13 | 25.29 | 25.29 | 340,300 |
| 18 Mar 2024 | 25.96 | 25.96 | 25.45 | 25.57 | 25.57 | 342,000 |
| 15 Mar 2024 | 25.42 | 26.14 | 25.25 | 26.00 | 26.00 | 923,300 |
| 14 Mar 2024 | 25.43 | 25.51 | 25.21 | 25.43 | 25.43 | 361,800 |
| 13 Mar 2024 | 25.21 | 25.94 | 25.21 | 25.70 | 25.70 | 284,300 |
| 12 Mar 2024 | 25.37 | 25.68 | 25.06 | 25.24 | 25.24 | 412,900 |
| 11 Mar 2024 | 25.54 | 25.99 | 25.39 | 25.47 | 25.47 | 398,500 |
| 08 Mar 2024 | 25.84 | 26.07 | 25.51 | 25.70 | 25.70 | 287,000 |
| 07 Mar 2024 | 25.75 | 25.85 | 25.52 | 25.80 | 25.80 | 365,000 |
| 06 Mar 2024 | 25.37 | 25.67 | 25.17 | 25.33 | 25.33 | 875,400 |
| 05 Mar 2024 | 24.73 | 25.41 | 24.71 | 25.34 | 25.34 | 1,119,300 |
| 04 Mar 2024 | 23.52 | 24.48 | 23.26 | 24.45 | 24.45 | 830,600 |
| 01 Mar 2024 | 22.54 | 23.89 | 21.93 | 23.63 | 23.63 | 704,500 |
| 29 Feb 2024 | 22.26 | 22.63 | 22.06 | 22.31 | 22.31 | 471,000 |
| 28 Feb 2024 | 22.00 | 22.36 | 21.50 | 21.91 | 21.91 | 529,500 |
| 27 Feb 2024 | 21.84 | 22.52 | 21.75 | 22.49 | 22.49 | 454,500 |
| 26 Feb 2024 | 22.02 | 22.02 | 21.64 | 21.83 | 21.83 | 270,200 |
| 23 Feb 2024 | 21.45 | 22.32 | 21.11 | 22.30 | 22.30 | 519,600 |
| 22 Feb 2024 | 22.39 | 22.39 | 21.37 | 21.47 | 21.47 | 254,500 |
| 22 Feb 2024 | 0.554 Dividend | |||||
| 21 Feb 2024 | 22.33 | 22.74 | 22.18 | 22.72 | 22.17 | 498,400 |
| 20 Feb 2024 | 22.10 | 22.48 | 22.00 | 22.46 | 21.91 | 435,600 |
| 16 Feb 2024 | 21.99 | 22.12 | 21.72 | 21.86 | 21.33 | 483,200 |
| 15 Feb 2024 | 21.83 | 22.33 | 21.68 | 22.01 | 21.47 | 482,900 |
| 14 Feb 2024 | 21.74 | 21.80 | 21.36 | 21.80 | 21.27 | 462,500 |
| 13 Feb 2024 | 22.39 | 22.39 | 21.67 | 21.70 | 21.17 | 614,500 |
| 12 Feb 2024 | 22.24 | 22.80 | 22.22 | 22.76 | 22.21 | 419,000 |
| 09 Feb 2024 | 22.00 | 22.19 | 21.60 | 22.14 | 21.60 | 407,100 |
| 08 Feb 2024 | 22.13 | 22.30 | 21.94 | 22.03 | 21.49 | 375,500 |
| 07 Feb 2024 | 22.48 | 22.61 | 22.21 | 22.28 | 21.74 | 458,900 |
| 06 Feb 2024 | 22.75 | 22.98 | 22.58 | 22.76 | 22.21 | 380,000 |
| 05 Feb 2024 | 23.07 | 23.09 | 22.37 | 22.60 | 22.05 | 614,400 |
| 02 Feb 2024 | 23.43 | 23.44 | 22.90 | 23.27 | 22.70 | 331,600 |
| 01 Feb 2024 | 23.65 | 24.25 | 23.65 | 23.90 | 23.32 | 557,500 |
| 31 Jan 2024 | 23.91 | 24.26 | 23.27 | 23.29 | 22.72 | 522,100 |
| 30 Jan 2024 | 24.12 | 24.13 | 23.73 | 23.75 | 23.17 | 420,900 |
| 29 Jan 2024 | 24.32 | 24.50 | 23.93 | 23.99 | 23.41 | 583,300 |
| 26 Jan 2024 | 24.63 | 24.84 | 24.18 | 24.30 | 23.71 | 258,800 |
| 25 Jan 2024 | 24.56 | 24.70 | 24.30 | 24.57 | 23.97 | 347,200 |
| 24 Jan 2024 | 24.77 | 25.13 | 24.26 | 24.44 | 23.84 | 657,500 |
| 23 Jan 2024 | 22.83 | 24.45 | 22.83 | 24.41 | 23.81 | 934,700 |
| 22 Jan 2024 | 23.48 | 23.48 | 22.53 | 22.60 | 22.05 | 795,500 |
| 19 Jan 2024 | 23.85 | 23.85 | 23.42 | 23.66 | 23.08 | 371,900 |
| 18 Jan 2024 | 23.65 | 24.00 | 23.56 | 23.91 | 23.33 | 428,700 |
| 17 Jan 2024 | 24.03 | 24.05 | 23.53 | 23.60 | 23.02 | 458,500 |
| 16 Jan 2024 | 25.08 | 25.13 | 24.46 | 24.50 | 23.90 | 411,200 |
| 15 Jan 2024 | 25.19 | 25.25 | 24.96 | 25.13 | 24.52 | 84,200 |
| 12 Jan 2024 | 24.70 | 25.34 | 24.70 | 25.25 | 24.63 | 1,038,400 |
| 11 Jan 2024 | 24.78 | 24.96 | 23.97 | 24.05 | 23.46 | 856,100 |
| 10 Jan 2024 | 25.36 | 25.46 | 24.57 | 24.60 | 24.00 | 1,004,100 |
| 09 Jan 2024 | 26.21 | 26.21 | 25.18 | 25.30 | 24.68 | 549,500 |
| 08 Jan 2024 | 26.40 | 26.44 | 25.86 | 25.99 | 25.36 | 560,800 |
| 05 Jan 2024 | 26.04 | 27.07 | 25.99 | 26.40 | 25.76 | 1,083,000 |
| 04 Jan 2024 | 28.83 | 28.83 | 25.86 | 25.98 | 25.35 | 1,410,200 |
| 03 Jan 2024 | 29.10 | 29.37 | 28.80 | 28.89 | 28.19 | 238,700 |
| 02 Jan 2024 | 29.70 | 30.17 | 29.43 | 29.54 | 28.82 | 180,500 |
| 29 Dec 2023 | 29.53 | 29.99 | 28.99 | 29.77 | 29.04 | 304,900 |
| 28 Dec 2023 | 29.94 | 30.27 | 29.65 | 29.76 | 29.03 | 266,200 |
| 27 Dec 2023 | 30.21 | 30.44 | 29.84 | 30.00 | 29.27 | 232,800 |
| 22 Dec 2023 | 30.55 | 31.00 | 30.03 | 30.05 | 29.32 | 185,500 |
| 21 Dec 2023 | 30.05 | 30.23 | 29.66 | 30.10 | 29.37 | 267,500 |
| 20 Dec 2023 | 30.85 | 31.06 | 29.65 | 29.66 | 28.94 | 473,200 |
| 19 Dec 2023 | 30.19 | 30.87 | 30.12 | 30.64 | 29.89 | 305,000 |
| 18 Dec 2023 | 29.98 | 30.22 | 29.64 | 29.90 | 29.17 | 252,900 |
| 15 Dec 2023 | 29.95 | 30.47 | 29.60 | 29.70 | 28.98 | 1,434,200 |
| 14 Dec 2023 | 30.78 | 31.08 | 30.10 | 30.11 | 29.38 | 478,700 |
| 13 Dec 2023 | 28.51 | 30.25 | 28.51 | 30.24 | 29.50 | 353,300 |
| 12 Dec 2023 | 29.00 | 29.13 | 28.53 | 28.61 | 27.91 | 267,200 |
| 11 Dec 2023 | 29.02 | 29.11 | 28.70 | 29.07 | 28.36 | 335,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.