Australia markets closed

Endeavour Mining plc (EDVMF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
21.950.00 (0.00%)
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202421.9521.9521.9521.9521.95900
25 July 202422.5422.5421.6221.8121.8114,000
24 July 202422.0223.1022.0222.6322.631,000
23 July 202422.4022.4222.2022.2022.2014,300
22 July 202422.8022.8022.4322.5022.507,900
19 July 202422.9022.9022.9022.9022.90400
18 July 202423.4023.4022.6522.9022.9012,500
17 July 202423.4023.4023.4023.4023.4020,900
16 July 202423.4123.8623.4123.6723.679,800
15 July 202423.5123.6023.3823.4123.418,500
12 July 202423.7423.7423.4423.4423.445,400
11 July 202423.2723.8623.2723.7423.745,300
10 July 202423.0023.2723.0023.2723.272,500
09 July 202422.5722.6722.2022.2022.203,100
08 July 202422.8422.8422.2022.2022.203,500
05 July 202422.0023.0022.0022.7822.7815,400
03 July 202422.1522.1522.1522.1522.1515,500
02 July 202421.3421.3420.9521.0321.036,600
01 July 202421.0021.6321.0021.1921.195,500
28 June 202421.4021.4021.0021.0021.004,700
27 June 202421.3921.3920.9320.9320.931,300
26 June 202421.0121.0521.0121.0521.051,400
25 June 202421.0221.0221.0121.0121.012,200
24 June 202421.2721.3621.2021.2021.204,100
21 June 202421.6021.6021.1521.1521.15111,000
20 June 202420.6021.6020.6021.6021.605,600
18 June 202420.0820.5220.0820.5220.5216,400
17 June 202419.6920.7819.6920.7820.7856,500
14 June 202420.6220.7920.4520.4520.459,100
13 June 202420.8521.0320.4120.4120.4117,500
12 June 202421.0021.2321.0021.2021.2010,900
11 June 202420.8920.8920.5320.5320.5335,900
10 June 202420.7721.1520.7721.0821.0846,300
07 June 202420.9121.4520.9121.1421.1426,600
06 June 202422.3522.5522.3222.3222.3214,300
05 June 202421.4521.6321.4521.6321.63500
04 June 202421.5721.5721.1021.2821.282,500
03 June 202421.6621.9620.5321.8621.8615,300
31 May 202421.6121.8921.6121.7821.781,600
30 May 202421.8621.9021.6521.9021.908,200
29 May 202421.7521.7821.2821.3221.324,100
28 May 202421.0922.3321.0922.0022.0048,100
24 May 202421.4521.6021.0921.0921.095,300
23 May 202421.4921.5020.9721.0321.036,600
22 May 202422.8222.8221.5021.5021.509,500
21 May 202422.8722.8822.5322.5322.538,300
20 May 202422.3723.0722.0123.0723.0713,300
17 May 202422.0422.3721.9122.2222.2230,600
16 May 202421.7521.8121.4721.7021.7015,700
15 May 202421.6022.1221.6021.9521.954,100
14 May 202421.9821.9821.2821.4021.4018,600
13 May 202421.3321.3320.8421.2321.234,100
10 May 202421.4021.7021.3521.3521.3510,300
09 May 202421.4021.4521.0021.3221.323,700
08 May 202421.3321.3320.6120.6120.6169,400
07 May 202420.9721.3520.8121.3521.3540,700
06 May 202421.4421.4421.4421.4421.441,600
03 May 202420.7820.7820.4820.5020.5038,500
02 May 202420.3221.3220.0220.7820.7818,400
01 May 202420.7121.4320.7120.8120.814,100
30 Apr 202421.0521.3820.7721.0121.012,200
29 Apr 202421.9021.9021.4021.7521.7598,300
26 Apr 202420.8021.5920.8021.3221.3218,900
25 Apr 202420.5321.0020.5320.8920.8967,500
24 Apr 202421.1121.3420.7721.0221.027,100
23 Apr 202420.6521.2620.6521.2621.2658,200
22 Apr 202421.7521.7520.6420.7020.7033,100
19 Apr 202421.5521.9021.5021.5021.5012,600
18 Apr 202421.3021.5021.1221.3721.376,900
17 Apr 202420.6421.6120.6421.1721.177,300
16 Apr 202420.9021.2020.8020.9820.9853,500
15 Apr 202422.0022.1420.9721.1721.1754,600
12 Apr 202422.7923.0622.1322.1322.1344,800
11 Apr 202422.3022.3021.8821.8821.8847,800
10 Apr 202421.6022.0421.4821.4821.4810,900
09 Apr 202422.1622.1621.5121.6721.6730,500
08 Apr 202422.0022.0021.2921.5721.5724,000
05 Apr 202421.2221.7020.7321.2521.2538,900
04 Apr 202420.7521.3420.4921.2121.2182,200
03 Apr 202419.4421.1019.4421.1021.1029,300
02 Apr 202420.9121.1719.7820.2920.2970,500
01 Apr 202420.7020.9120.0020.8420.8455,800
28 Mar 202421.1021.1020.2020.2020.2026,000
27 Mar 202419.4020.2519.4020.2020.2068,600
26 Mar 202418.9419.2618.7018.9018.9015,700
25 Mar 202418.4518.7518.4118.4518.4572,600
22 Mar 202418.5218.7618.3318.6418.6486,500
21 Mar 202419.0119.2418.3018.3018.3035,200
20 Mar 202418.3519.0818.3519.0319.0338,700
19 Mar 202419.0519.0518.0218.7018.7056,200
18 Mar 202418.5018.8818.2118.7518.7536,400
15 Mar 202418.8119.1018.1718.8018.80120,100
14 Mar 202418.9018.9018.3418.5918.5923,900
13 Mar 202418.5119.0318.5118.9018.9025,000
12 Mar 202418.8518.9018.4118.4118.4115,300
11 Mar 202418.9619.0018.7018.7018.70100,400
08 Mar 202419.2019.2518.6719.1619.1649,700
07 Mar 202418.4119.1718.4119.1719.17107,600
06 Mar 202418.5018.8118.4118.7318.7381,000
05 Mar 202418.1118.6518.0318.6518.65161,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...