Endeavour Mining Corp (6E2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -3.78927911275 | 21.64 | 22.18 | 20.82 | 3163 | 21.61753399 | DE |
| 4 | 0.72 | 3.58208955224 | 20.1 | 22.18 | 19.44 | 3297 | 20.90609918 | DE |
| 12 | 0.72 | 3.58208955224 | 20.1 | 22.18 | 18.88 | 3753 | 20.25479396 | DE |
| 26 | 4.52 | 27.7300613497 | 16.3 | 22.18 | 14.55 | 10370 | 17.68517027 | DE |
| 52 | 1.57 | 8.15584415584 | 19.25 | 22.3 | 14.55 | 7706 | 17.96086607 | DE |
| 156 | 1.57 | 8.15584415584 | 19.25 | 22.3 | 14.55 | 7706 | 17.96086607 | DE |
| 260 | 1.57 | 8.15584415584 | 19.25 | 22.3 | 14.55 | 7706 | 17.96086607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 21.1 | -0.48 | -2.22 | 21.64 | 21.98 | 21.1 | 2747 |
| 1721248020 | 21.58 | -0.6 | -2.71 | 22 | 22.18 | 21.34 | 5387 |
| 1721161560 | 22.18 | 0.84 | 3.94 | 21.6 | 22.18 | 21.399999 | 2143 |
| 1721075160 | 21.34 | -0.62 | -2.82 | 21.86 | 21.9 | 21.34 | 2384 |
| 1720815960 | 21.96 | -0.22 | -0.99 | 21.64 | 22.04 | 21.46 | 3154 |
| 1720729560 | 22.18 | 0.44 | 2.02 | 21.64 | 22.18 | 21.52 | 6473 |
| 1720643220 | 21.74 | 0.96 | 4.62 | 21.12 | 21.74 | 21.12 | 6107 |
| 1720556760 | 20.78 | 0.1 | 0.48 | 20.52 | 21.32 | 20.52 | 2982 |
| 1720470360 | 20.68 | 0 | 0.00 | 21.02 | 21.38 | 20.36 | 3297 |
| 1720211220 | 20.68 | 0.18 | 0.88 | 20.76 | 21.36 | 20.68 | 4687 |
| 1720124820 | 20.5 | -0.06 | -0.29 | 20.6 | 20.76 | 20.5 | 3519 |
| 1720038420 | 20.559999 | 0.7 | 3.52 | 20.16 | 20.579999 | 19.92 | 5412 |
| 1719952020 | 19.86 | -0.3 | -1.49 | 20.079999 | 20.42 | 19.55 | 2902 |
| 1719865620 | 20.16 | 0.28 | 1.41 | 19.649999 | 20.48 | 19.649999 | 2964 |
| 1719606420 | 19.88 | 0.4 | 2.05 | 19.92 | 20.3 | 19.88 | 2167 |
| 1719520020 | 19.48 | -0.39 | -1.96 | 19.57 | 19.92 | 19.44 | 2358 |
| 1719433620 | 19.87 | 0.29 | 1.48 | 19.809999 | 20.12 | 19.809999 | 2999 |
| 1719347160 | 19.579999 | -0.23 | -1.16 | 19.7 | 19.7 | 19.559999 | 450 |
| 1719260820 | 19.809999 | 0.17 | 0.87 | 19.66 | 20.34 | 19.66 | 1536 |
| 1719001620 | 19.64 | -0.26 | -1.31 | 20.1 | 20.46 | 19.64 | 2279 |
| 1718915160 | 19.899999 | 0.42 | 2.16 | 19.739999 | 20.2 | 19.739999 | 970 |
| 1718828820 | 19.48 | 0.06 | 0.31 | 19.47 | 20.28 | 19.47 | 1948 |
| 1718742360 | 19.42 | -0.16 | -0.82 | 19.2 | 19.5 | 19.19 | 1262 |
| 1718656020 | 19.579999 | 0.53 | 2.78 | 19.44 | 19.579999 | 19.26 | 969 |
| 1718396820 | 19.05 | 0.03 | 0.16 | 19.22 | 19.44 | 19.05 | 1474 |
| 1718310420 | 19.02 | -0.31 | -1.60 | 19.489999 | 19.489999 | 19.01 | 1812 |
| 1718224020 | 19.329999 | -0.07 | -0.36 | 19.3 | 19.67 | 19.23 | 2003 |
| 1718137620 | 19.399999 | 0.26 | 1.36 | 19.45 | 19.559999 | 19.09 | 3390 |
| 1718051220 | 19.14 | -0.56 | -2.84 | 19.53 | 19.89 | 19.14 | 4964 |
| 1717792020 | 19.7 | -1.14 | -5.47 | 21.1 | 21.1 | 19.41 | 8338 |
| 1717705620 | 20.84 | 1.05 | 5.31 | 19.989999 | 20.96 | 19.989999 | 4649 |
| 1717619220 | 19.79 | 0.42 | 2.17 | 19.559999 | 20.12 | 19.54 | 3292 |
| 1717532820 | 19.37 | -0.56 | -2.81 | 19.98 | 20.2 | 19.37 | 5141 |
| 1717446420 | 19.93 | 0.2 | 1.01 | 19.899999 | 20.3 | 19.82 | 1378 |
| 1717187220 | 19.73 | -0.37 | -1.84 | 20.32 | 20.54 | 19.73 | 1865 |
| 1717100820 | 20.1 | -0.06 | -0.30 | 20.2 | 20.559999 | 19.809999 | 1140 |
| 1717014420 | 20.16 | -0.4 | -1.95 | 20.46 | 20.76 | 19.84 | 4706 |
| 1716928020 | 20.559999 | 0.6 | 3.01 | 20 | 20.579999 | 19.89 | 2784 |
| 1716841560 | 19.96 | 0.27 | 1.37 | 19.55 | 19.96 | 19.55 | 6595 |
| 1716582420 | 19.69 | -0.09 | -0.46 | 19.94 | 20.2 | 19.6 | 1605 |
| 1716496020 | 19.78 | -0.24 | -1.20 | 20 | 20.44 | 19.51 | 6030 |
| 1716409620 | 20.02 | -0.78 | -3.75 | 20.66 | 21.28 | 20.02 | 4387 |
| 1716323160 | 20.8 | -0.3 | -1.42 | 20.94 | 21.16 | 20.26 | 5590 |
| 1716236760 | 21.1 | 0.72 | 3.53 | 20.42 | 21.54 | 20.399999 | 14126 |
| 1715977620 | 20.38 | 0.2 | 0.99 | 20.18 | 20.48 | 19.78 | 5116 |
| 1715891220 | 20.18 | -0.22 | -1.08 | 20.6 | 20.6 | 19.69 | 2571 |
| 1715804820 | 20.399999 | 0.24 | 1.19 | 19.93 | 20.399999 | 19.64 | 3665 |
| 1715718420 | 20.16 | 0.18 | 0.90 | 20.2 | 20.26 | 19.649999 | 2760 |
| 1715631960 | 19.98 | -0.14 | -0.70 | 19.57 | 20.26 | 19.57 | 783 |
| 1715372820 | 20.12 | 0.51 | 2.60 | 20.26 | 20.62 | 19.77 | 2441 |
| 1715286420 | 19.61 | 0.23 | 1.19 | 19.13 | 19.78 | 19.13 | 1468 |
| 1715200020 | 19.38 | 0.06 | 0.31 | 19.91 | 20 | 19.38 | 3408 |
| 1715113620 | 19.32 | -0.59 | -2.96 | 19.84 | 19.94 | 19.32 | 5728 |
| 1715027220 | 19.91 | 0.74 | 3.86 | 19.01 | 19.95 | 19 | 4009 |
| 1714768020 | 19.17 | -0.09 | -0.47 | 19.2 | 19.899999 | 18.88 | 6883 |
| 1714681560 | 19.26 | -0.76 | -3.80 | 19.579999 | 19.96 | 19.21 | 11221 |
| 1714508820 | 20.02 | -0.74 | -3.56 | 20.48 | 20.48 | 19.61 | 5533 |
| 1714422420 | 20.76 | 0.36 | 1.76 | 20.62 | 20.76 | 20.079999 | 4434 |
| 1714163220 | 20.399999 | 0.44 | 2.20 | 20.1 | 20.44 | 20 | 7679 |
| 1714076820 | 19.96 | 0.36 | 1.84 | 19.53 | 20.28 | 19.53 | 3465 |
| 1713990420 | 19.6 | -0.48 | -2.39 | 19.98 | 20.34 | 19.6 | 7928 |
| 1713903960 | 20.079999 | 0.06 | 0.30 | 19.73 | 20.14 | 19.02 | 15856 |
| 1713817560 | 20.02 | -0.16 | -0.79 | 20.2 | 20.54 | 19.89 | 19336 |
| 1713558420 | 20.18 | 0.16 | 0.80 | 20.02 | 20.94 | 20.02 | 9742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
