Australia markets close in 15 minutes

Endeavour Mining plc (EDVMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.45+0.05 (+0.27%)
At close: 03:49PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202218.7018.7018.0918.4518.4512,100
30 Sept 202218.0118.6217.9118.4018.409,700
29 Sept 202217.8218.1517.7418.1518.158,700
28 Sept 202217.8818.4217.8218.2818.2850,600
27 Sept 202217.7117.7117.2417.4917.499,700
26 Sept 202217.8517.8517.1617.4217.4228,500
23 Sept 202218.3118.3117.6117.8617.8616,100
22 Sept 202219.0619.0618.8618.9418.9422,200
21 Sept 202219.1219.7619.1119.5319.5326,500
20 Sept 202218.5919.2218.5919.2219.2268,500
19 Sept 202218.7619.0418.7618.8618.862,000
16 Sept 202218.8519.4018.7519.0519.059,300
15 Sept 202219.7019.7019.3319.6019.604,600
14 Sept 202219.9520.1619.7820.0020.0014,800
13 Sept 202220.7220.7220.0420.1320.133,100
12 Sept 202220.9520.9520.5720.9020.904,700
09 Sept 202220.0020.7920.0020.5220.522,900
08 Sept 202220.1720.3720.1720.2720.279,900
07 Sept 202219.4920.2019.3520.1120.1112,100
06 Sept 202220.3020.3019.3619.5219.5219,800
02 Sept 202219.0819.5219.0619.3619.3615,900
01 Sept 202219.0319.0318.5018.7018.708,600
01 Sept 20220.4 Dividend
31 Aug 202220.7120.7119.4519.4819.0848,400
30 Aug 202219.5719.8119.3019.7519.348,200
29 Aug 202220.3220.5119.5819.9519.5420,700
26 Aug 202221.0321.0320.4520.4520.034,500
25 Aug 202221.5921.5921.3321.4020.961,800
24 Aug 202221.3021.3521.2021.3520.912,100
23 Aug 202221.3221.4421.1921.3020.868,300
22 Aug 202219.3020.9219.3020.9220.498,600
19 Aug 202220.6120.6820.4320.6220.205,700
18 Aug 202221.0521.0920.8521.0120.583,700
17 Aug 202221.0821.1320.8020.8820.4551,800
16 Aug 202221.2221.3521.2221.3220.881,900
15 Aug 202221.6221.6221.1721.2920.856,600
12 Aug 202221.5621.6921.5621.6921.248,100
11 Aug 202221.6021.9421.5621.5621.1213,000
10 Aug 202221.9522.0621.6921.6921.243,100
09 Aug 202221.2521.4221.2521.3620.9218,100
08 Aug 202221.1521.5921.1021.2520.8141,200
05 Aug 202220.5020.9020.1920.9020.4716,300
04 Aug 202220.0821.0420.0020.7120.287,200
03 Aug 202219.8820.5719.5619.7219.3260,300
02 Aug 202219.6819.9719.6119.6119.212,700
01 Aug 202219.4019.4019.4019.4019.00300
29 July 202219.1819.7019.1319.6919.296,600
28 July 202219.5719.5919.0519.1318.7424,700
27 July 202219.0019.1218.4719.0118.623,600
26 July 202218.7718.8818.4318.4818.1017,100
25 July 202219.0319.0318.5718.6518.273,000
22 July 202218.3119.5018.3119.0118.621,500
21 July 202218.7818.9418.7818.9418.551,200
20 July 202219.3519.3518.8218.9918.6011,200
19 July 202219.2719.3219.2619.2618.861,100
18 July 202219.5319.5319.1319.1318.741,900
15 July 202219.2319.3719.0019.0018.615,400
14 July 202219.0019.8918.8119.5719.1723,600
13 July 202219.3520.2119.3519.9619.554,400
12 July 202219.0019.4019.0019.3718.971,800
11 July 202219.6519.6519.4419.4419.0423,900
08 July 202220.0020.1519.9319.9319.526,400
07 July 202220.0420.0419.8820.0119.601,300
06 July 202219.8019.8419.2319.4419.0447,100
05 July 202220.1420.1419.4519.7419.3316,100
01 July 202218.6920.5018.6920.0019.596,200
30 June 202220.0020.7820.0020.6520.236,600
29 June 202221.1721.1720.6920.9720.546,500
28 June 202221.5021.5020.9921.0420.615,700
27 June 202221.5421.5421.4621.4621.02700
24 June 202221.4021.4021.3021.3020.86900
23 June 202221.5021.6920.8821.0720.649,900
22 June 202222.0022.4322.0022.0621.613,100
21 June 202222.0222.0622.0022.0021.552,900
17 June 202221.9822.1021.6521.8421.392,200
16 June 202222.0022.0021.9821.9821.531,300
15 June 202220.5922.4220.5922.4021.947,400
14 June 202221.6021.6621.0721.3620.9224,400
13 June 202223.0423.0521.8021.9521.5040,400
10 June 202222.7524.2522.3924.1423.6423,900
09 June 202223.6823.6823.0723.1222.656,100
08 June 202223.6123.8923.6123.7923.303,900
07 June 202223.9923.9923.7623.8023.311,800
06 June 202223.9023.9323.6123.6123.1319,400
03 June 202224.4524.6024.0524.0823.597,400
02 June 202223.9924.4623.8224.2723.7724,000
01 June 202223.0423.3222.8723.3122.834,100
31 May 202223.1123.1222.8222.9522.484,800
27 May 202223.0523.1123.0123.1122.641,600
26 May 202223.2523.3523.1123.1122.643,400
25 May 202223.1023.1122.6623.0322.5610,300
24 May 202223.1123.3422.9823.2322.755,900
23 May 202223.4523.6022.5422.5522.092,500
20 May 202222.9423.1222.9423.1222.654,700
19 May 202222.2722.8222.2622.8022.334,400
18 May 202222.0522.0521.6521.7321.2812,200
17 May 202223.0523.2022.7522.8022.335,200
16 May 202222.6622.8122.6422.6822.219,500
13 May 202222.1122.5422.1022.5422.0815,200
12 May 202223.0023.0621.5521.8321.3812,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...