Australia markets open in 1 hour 30 minutes

Endeavour Mining plc (EDVMF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
21.09+0.06 (+0.29%)
At close: 03:52PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202417.5917.8717.2517.8717.8719,000
01 Mar 202416.4817.4316.0617.3617.3641,800
29 Feb 202416.1516.4016.0616.3816.3817,800
28 Feb 202416.1716.3915.8516.1516.158,100
27 Feb 202416.3316.6016.1316.6016.603,100
26 Feb 202415.8316.1615.8316.1616.168,400
23 Feb 202415.7716.4815.6016.4816.4810,300
22 Feb 202416.0616.1915.8815.8915.895,400
22 Feb 20240.41 Dividend
21 Feb 202416.7016.7016.2916.4816.073,200
20 Feb 202416.4016.6016.0716.6016.1950,700
16 Feb 202416.0016.4016.0016.1815.787,000
15 Feb 202416.3016.6016.3016.5016.095,800
14 Feb 202416.3116.3115.7816.1015.706,400
13 Feb 202416.5016.5215.8815.8815.4823,100
12 Feb 202416.6116.9116.6016.8516.439,100
09 Feb 202416.3516.5016.1216.3515.9419,400
08 Feb 202416.5516.5516.2716.3815.9737,900
07 Feb 202416.7516.8016.5716.6216.21120,900
06 Feb 202416.7717.0016.7516.7816.368,000
05 Feb 202417.1117.1116.6016.8116.3926,500
02 Feb 202417.6517.6517.1017.2016.7712,900
01 Feb 202417.7018.1617.7018.0017.5517,300
31 Jan 202417.6818.1817.2917.7017.2618,800
30 Jan 202418.2218.2217.7417.7417.303,800
29 Jan 202418.0518.0517.7717.9017.458,100
26 Jan 202418.2818.3517.9818.0417.5912,900
25 Jan 202417.7418.2717.7418.2217.773,600
24 Jan 202418.2218.5117.9518.2017.756,600
23 Jan 202416.7618.1316.7618.1317.6882,400
22 Jan 202417.4017.9716.7616.7616.3468,200
19 Jan 202417.6217.9017.3317.6617.2212,400
18 Jan 202417.5017.7517.4117.6117.1716,400
17 Jan 202418.0518.0517.5017.6517.2176,300
16 Jan 202418.2518.7418.0618.6418.189,500
12 Jan 202418.5018.9218.2618.8818.4167,700
11 Jan 202418.2318.5017.9018.1417.6926,900
10 Jan 202419.1419.1418.3218.3217.8668,700
09 Jan 202419.1519.5018.8418.8718.4041,300
08 Jan 202419.3020.1419.3019.6519.1636,800
05 Jan 202419.7520.6019.5020.2019.7067,800
04 Jan 202421.3821.6819.5019.5019.0121,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...