Endeavour Mining plc (EDVMF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 09:51AM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 23.42 | 23.42 | 23.40 | 23.40 | 23.40 | 145 |
| 03 Oct 2024 | 23.67 | 23.67 | 23.42 | 23.65 | 23.65 | 8,600 |
| 02 Oct 2024 | 23.85 | 24.00 | 23.73 | 23.83 | 23.83 | 3,400 |
| 01 Oct 2024 | 23.85 | 24.10 | 23.78 | 24.06 | 24.06 | 30,200 |
| 30 Sept 2024 | 24.00 | 24.00 | 23.65 | 23.70 | 23.70 | 2,700 |
| 27 Sept 2024 | 24.49 | 24.98 | 24.00 | 24.18 | 24.18 | 12,800 |
| 26 Sept 2024 | 25.14 | 25.14 | 25.00 | 25.03 | 25.03 | 2,600 |
| 25 Sept 2024 | 25.00 | 25.37 | 25.00 | 25.15 | 25.15 | 12,800 |
| 24 Sept 2024 | 24.79 | 24.83 | 24.50 | 24.80 | 24.80 | 10,700 |
| 23 Sept 2024 | 24.50 | 24.97 | 24.40 | 24.50 | 24.50 | 26,900 |
| 20 Sept 2024 | 24.00 | 24.38 | 23.71 | 24.21 | 24.21 | 22,600 |
| 19 Sept 2024 | 23.43 | 24.17 | 23.43 | 23.69 | 23.69 | 6,200 |
| 18 Sept 2024 | 24.25 | 24.25 | 23.50 | 23.65 | 23.65 | 27,600 |
| 17 Sept 2024 | 24.54 | 24.54 | 24.00 | 24.25 | 24.25 | 11,800 |
| 16 Sept 2024 | 24.24 | 24.47 | 24.00 | 24.38 | 24.38 | 10,800 |
| 13 Sept 2024 | 22.68 | 24.59 | 22.68 | 24.59 | 24.59 | 21,400 |
| 13 Sept 2024 | 0.41 Dividend | |||||
| 12 Sept 2024 | 21.68 | 22.68 | 21.68 | 22.68 | 22.27 | 22,000 |
| 11 Sept 2024 | 20.88 | 21.21 | 20.88 | 21.00 | 20.62 | 9,500 |
| 10 Sept 2024 | 20.82 | 20.87 | 20.59 | 20.70 | 20.33 | 3,300 |
| 09 Sept 2024 | 20.59 | 20.59 | 20.19 | 20.57 | 20.20 | 6,900 |
| 06 Sept 2024 | 20.70 | 20.73 | 20.30 | 20.42 | 20.05 | 8,500 |
| 05 Sept 2024 | 20.19 | 20.76 | 20.19 | 20.73 | 20.36 | 13,100 |
| 04 Sept 2024 | 20.27 | 20.29 | 19.99 | 20.10 | 19.74 | 16,800 |
| 03 Sept 2024 | 20.56 | 20.60 | 20.01 | 20.26 | 19.89 | 16,800 |
| 30 Aug 2024 | 21.17 | 21.17 | 20.94 | 21.07 | 20.69 | 11,100 |
| 29 Aug 2024 | 21.22 | 21.50 | 21.21 | 21.50 | 21.11 | 3,300 |
| 28 Aug 2024 | 21.66 | 21.66 | 21.00 | 21.00 | 20.62 | 30,600 |
| 27 Aug 2024 | 21.67 | 21.85 | 21.50 | 21.84 | 21.45 | 8,000 |
| 26 Aug 2024 | 22.73 | 22.75 | 21.50 | 21.66 | 21.27 | 12,300 |
| 23 Aug 2024 | 21.70 | 21.92 | 21.46 | 21.66 | 21.27 | 18,500 |
| 22 Aug 2024 | 21.43 | 21.46 | 20.81 | 21.28 | 20.90 | 5,900 |
| 21 Aug 2024 | 21.65 | 21.65 | 21.11 | 21.11 | 20.73 | 2,200 |
| 20 Aug 2024 | 21.10 | 21.51 | 21.10 | 21.45 | 21.06 | 4,300 |
| 19 Aug 2024 | 19.60 | 21.21 | 19.60 | 21.10 | 20.72 | 9,600 |
| 16 Aug 2024 | 20.60 | 20.60 | 20.30 | 20.32 | 19.95 | 4,000 |
| 15 Aug 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 19.64 | 5,500 |
| 14 Aug 2024 | 20.04 | 20.04 | 19.82 | 19.91 | 19.55 | 5,400 |
| 13 Aug 2024 | 20.08 | 20.20 | 20.00 | 20.20 | 19.83 | 800 |
| 12 Aug 2024 | 20.00 | 20.28 | 19.85 | 20.20 | 19.83 | 18,300 |
| 09 Aug 2024 | 19.75 | 19.75 | 19.52 | 19.75 | 19.39 | 3,100 |
| 08 Aug 2024 | 19.50 | 19.76 | 19.10 | 19.71 | 19.35 | 15,900 |
| 07 Aug 2024 | 19.75 | 19.77 | 19.10 | 19.23 | 18.88 | 33,800 |
| 06 Aug 2024 | 20.29 | 20.29 | 19.44 | 19.45 | 19.10 | 74,200 |
| 05 Aug 2024 | 21.29 | 21.29 | 20.10 | 20.70 | 20.33 | 15,700 |
| 02 Aug 2024 | 22.16 | 22.16 | 20.80 | 20.90 | 20.52 | 3,500 |
| 01 Aug 2024 | 21.76 | 21.76 | 21.00 | 21.02 | 20.64 | 27,300 |
| 31 July 2024 | 22.81 | 23.24 | 21.83 | 22.00 | 21.60 | 31,300 |
| 30 July 2024 | 22.00 | 22.65 | 21.88 | 22.65 | 22.24 | 18,700 |
| 29 July 2024 | 22.05 | 22.09 | 22.01 | 22.01 | 21.61 | 2,600 |
| 26 July 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.55 | 900 |
| 25 July 2024 | 22.54 | 22.54 | 21.62 | 21.81 | 21.42 | 14,000 |
| 24 July 2024 | 22.02 | 23.10 | 22.02 | 22.63 | 22.22 | 1,000 |
| 23 July 2024 | 22.40 | 22.42 | 22.20 | 22.20 | 21.80 | 14,300 |
| 22 July 2024 | 22.80 | 22.80 | 22.43 | 22.50 | 22.09 | 7,900 |
| 19 July 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.49 | 400 |
| 18 July 2024 | 23.40 | 23.40 | 22.65 | 22.90 | 22.49 | 12,500 |
| 17 July 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.98 | 20,900 |
| 16 July 2024 | 23.41 | 23.86 | 23.41 | 23.67 | 23.24 | 9,800 |
| 15 July 2024 | 23.51 | 23.60 | 23.38 | 23.41 | 22.99 | 8,500 |
| 12 July 2024 | 23.74 | 23.74 | 23.44 | 23.44 | 23.02 | 5,400 |
| 11 July 2024 | 23.27 | 23.86 | 23.27 | 23.74 | 23.31 | 5,300 |
| 10 July 2024 | 23.00 | 23.27 | 23.00 | 23.27 | 22.85 | 2,500 |
| 09 July 2024 | 22.57 | 22.67 | 22.20 | 22.20 | 21.80 | 3,100 |
| 08 July 2024 | 22.84 | 22.84 | 22.20 | 22.20 | 21.80 | 3,500 |
| 05 July 2024 | 22.00 | 23.00 | 22.00 | 22.78 | 22.37 | 15,400 |
| 03 July 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.75 | 15,500 |
| 02 July 2024 | 21.34 | 21.34 | 20.95 | 21.03 | 20.65 | 6,600 |
| 01 July 2024 | 21.00 | 21.63 | 21.00 | 21.19 | 20.81 | 5,500 |
| 28 June 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.62 | 4,700 |
| 27 June 2024 | 21.39 | 21.39 | 20.93 | 20.93 | 20.55 | 1,300 |
| 26 June 2024 | 21.01 | 21.05 | 21.01 | 21.05 | 20.67 | 1,400 |
| 25 June 2024 | 21.02 | 21.02 | 21.01 | 21.01 | 20.63 | 2,200 |
| 24 June 2024 | 21.27 | 21.36 | 21.20 | 21.20 | 20.82 | 4,100 |
| 21 June 2024 | 21.60 | 21.60 | 21.15 | 21.15 | 20.77 | 111,000 |
| 20 June 2024 | 20.60 | 21.60 | 20.60 | 21.60 | 21.21 | 5,600 |
| 18 June 2024 | 20.08 | 20.52 | 20.08 | 20.52 | 20.15 | 16,400 |
| 17 June 2024 | 19.69 | 20.78 | 19.69 | 20.78 | 20.40 | 56,500 |
| 14 June 2024 | 20.62 | 20.79 | 20.45 | 20.45 | 20.08 | 9,100 |
| 13 June 2024 | 20.85 | 21.03 | 20.41 | 20.41 | 20.04 | 17,500 |
| 12 June 2024 | 21.00 | 21.23 | 21.00 | 21.20 | 20.82 | 10,900 |
| 11 June 2024 | 20.89 | 20.89 | 20.53 | 20.53 | 20.16 | 35,900 |
| 10 June 2024 | 20.77 | 21.15 | 20.77 | 21.08 | 20.70 | 46,300 |
| 07 June 2024 | 20.91 | 21.45 | 20.91 | 21.14 | 20.76 | 26,600 |
| 06 June 2024 | 22.35 | 22.55 | 22.32 | 22.32 | 21.92 | 14,300 |
| 05 June 2024 | 21.45 | 21.63 | 21.45 | 21.63 | 21.24 | 500 |
| 04 June 2024 | 21.57 | 21.57 | 21.10 | 21.28 | 20.90 | 2,500 |
| 03 June 2024 | 21.66 | 21.96 | 20.53 | 21.86 | 21.46 | 15,300 |
| 31 May 2024 | 21.61 | 21.89 | 21.61 | 21.78 | 21.39 | 1,600 |
| 30 May 2024 | 21.86 | 21.90 | 21.65 | 21.90 | 21.50 | 8,200 |
| 29 May 2024 | 21.75 | 21.78 | 21.28 | 21.32 | 20.93 | 4,100 |
| 28 May 2024 | 21.09 | 22.33 | 21.09 | 22.00 | 21.60 | 48,100 |
| 24 May 2024 | 21.45 | 21.60 | 21.09 | 21.09 | 20.71 | 5,300 |
| 23 May 2024 | 21.49 | 21.50 | 20.97 | 21.03 | 20.65 | 6,600 |
| 22 May 2024 | 22.82 | 22.82 | 21.50 | 21.50 | 21.11 | 9,500 |
| 21 May 2024 | 22.87 | 22.88 | 22.53 | 22.53 | 22.12 | 8,300 |
| 20 May 2024 | 22.37 | 23.07 | 22.01 | 23.07 | 22.65 | 13,300 |
| 17 May 2024 | 22.04 | 22.37 | 21.91 | 22.22 | 21.82 | 30,600 |
| 16 May 2024 | 21.75 | 21.81 | 21.47 | 21.70 | 21.31 | 15,700 |
| 15 May 2024 | 21.60 | 22.12 | 21.60 | 21.95 | 21.55 | 4,100 |
| *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.