Australia markets close in 1 hour 2 minutes

Endeavour Mining plc (EDVMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.80+1.07 (+4.92%)
At close: 03:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202222.2722.8222.2622.8022.804,400
18 May 202222.0522.0521.6521.7321.7312,200
17 May 202223.0523.2022.7522.8022.805,200
16 May 202222.6622.8122.6422.6822.689,500
13 May 202222.1122.5422.1022.5422.5415,200
12 May 202223.0023.0621.5521.8321.8312,400
11 May 202223.8523.9223.5723.5823.586,500
10 May 202223.2524.1923.2523.4323.437,200
09 May 202223.9025.4823.6923.9123.918,600
06 May 202225.3025.4825.0525.4725.4799,400
05 May 202225.4126.0725.0525.2225.2210,400
04 May 202224.2124.6624.1124.6624.6631,400
03 May 202224.0024.3424.0024.2824.284,000
02 May 202223.8524.1323.8524.0724.077,300
29 Apr 202224.8724.8724.3524.4324.432,200
28 Apr 202224.4324.4423.8524.4024.4094,500
27 Apr 202224.1224.4424.1224.2424.244,100
26 Apr 202224.6024.6124.4024.4024.403,800
25 Apr 202225.0025.2924.5524.8724.8713,200
22 Apr 202226.0226.2025.9926.0926.0915,400
21 Apr 202226.6726.6725.8926.2626.266,700
20 Apr 202226.7527.1526.7027.1527.158,100
19 Apr 202226.7626.8126.6426.7826.782,500
18 Apr 202227.1327.2826.9927.0927.099,200
14 Apr 202226.7127.0826.7126.9426.947,100
13 Apr 202224.8727.0024.8726.9626.964,600
12 Apr 202225.9326.7325.9326.3126.3144,500
11 Apr 202224.9626.2524.9625.9925.996,000
08 Apr 202225.2026.0025.2025.9625.9659,700
07 Apr 202224.5924.9924.5924.9824.982,000
06 Apr 202224.5024.8424.5024.6724.675,400
05 Apr 202225.4425.4424.5224.6924.6930,200
04 Apr 202225.9326.1525.1325.1625.1612,000
01 Apr 202224.9525.3224.8225.2425.2459,300
31 Mar 202225.1025.1024.8924.9624.966,000
30 Mar 202225.0925.1824.8524.9124.9160,400
29 Mar 202223.4824.5523.4824.4424.4416,600
28 Mar 202224.7724.7724.3424.3724.3728,000
25 Mar 202224.6724.8324.6424.7624.7616,600
24 Mar 202225.0225.5324.7125.1325.1318,500
23 Mar 202225.1125.1124.7125.0825.082,700
22 Mar 202225.3425.4024.4624.9224.929,700
21 Mar 202225.9726.1425.0025.3825.38141,500
18 Mar 202225.4726.0025.4725.9825.983,100
17 Mar 202225.0725.7125.0025.3525.3514,600
16 Mar 202224.6524.6524.2424.3724.372,700
15 Mar 202222.6425.0022.6424.8224.829,300
14 Mar 202225.9825.9824.2224.2224.2228,900
11 Mar 202225.6226.5825.5725.9825.9813,700
10 Mar 202226.0926.2425.4326.2426.2410,000
09 Mar 202225.1925.9225.1925.4725.4712,700
08 Mar 202226.8627.4026.3326.3826.3814,500
07 Mar 202226.7526.9826.3526.8626.8613,200
04 Mar 202226.5626.7326.1726.7326.736,900
03 Mar 202227.6027.7026.0726.3326.3326,900
02 Mar 202226.0427.5826.0427.3027.307,600
01 Mar 202226.6227.6126.6227.5727.579,700
28 Feb 202226.5026.8026.2626.5126.5112,700
25 Feb 202226.0726.0725.4026.0126.0121,200
24 Feb 202226.5026.5025.1725.5025.5061,100
23 Feb 202225.6025.6625.4125.4125.418,500
22 Feb 202226.8926.8925.3025.5625.5629,400
18 Feb 202225.7726.0325.6325.7125.7159,600
17 Feb 202224.7025.7624.7025.7025.70105,900
16 Feb 202224.2624.5324.2424.4924.4991,500
15 Feb 202223.6224.0423.4724.0424.0421,500
14 Feb 202223.1124.3623.1124.2224.2211,800
11 Feb 202222.3224.4822.3224.3424.34223,000
10 Feb 202223.9124.2523.4523.5523.5514,200
10 Feb 20220.28 Dividend
09 Feb 202223.9124.4023.9124.0823.8038,100
08 Feb 202223.9524.0123.6523.9123.6351,800
07 Feb 202222.2323.9022.2323.6823.406,900
04 Feb 202221.5523.2721.5523.2022.9311,200
03 Feb 202222.5323.0722.5322.8822.6114,100
02 Feb 202221.7023.2721.7022.9822.7113,300
01 Feb 202222.3622.8222.2922.7322.475,500
31 Jan 202221.9022.2621.8022.2622.008,200
28 Jan 202221.5121.8721.4821.8721.6214,200
27 Jan 202220.1921.9220.1921.8821.63147,300
26 Jan 202222.1122.2421.3921.7221.4720,500
25 Jan 202221.5222.3921.5222.2121.9515,600
24 Jan 202222.1622.1621.2521.9321.6711,500
21 Jan 202222.8822.8822.2922.4222.1626,800
20 Jan 202224.0024.0023.2223.2222.956,100
19 Jan 202222.4724.0122.4723.7423.4631,700
18 Jan 202221.9522.2521.7922.1221.8625,900
14 Jan 202221.7721.9521.6321.9521.695,900
13 Jan 202222.3022.3021.9022.0021.748,400
12 Jan 202221.9422.4021.9422.3922.1311,800
11 Jan 202220.0922.1920.0921.9721.7111,200
10 Jan 202221.0021.1820.7121.0420.807,700
07 Jan 202220.9521.0820.7321.0120.7745,500
06 Jan 202220.1321.2320.1321.0120.7725,300
05 Jan 202222.2822.2821.4621.5021.2514,900
04 Jan 202221.9622.1121.8021.9421.685,800
03 Jan 202221.9022.1521.1521.6521.409,200
31 Dec 202122.0022.0421.7721.9221.6716,300
30 Dec 202120.4521.9820.4521.7521.5013,500
29 Dec 202121.1221.5221.1221.5221.277,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...