Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Endeavour Mining plc | EDV | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.40 | 1.38% | 29.30 | 12:29:44 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 29.10 | 28.99 | 29.46 | 28.90 |
EDV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.56 | 30.17 | 27.92 | 28.87 | 418,358 | -0.26 | -0.88% |
| 1 Month | 27.61 | 31.99 | 27.10 | 29.14 | 612,311 | 1.69 | 6.12% |
| 3 Months | 23.43 | 31.99 | 21.11 | 26.07 | 537,037 | 5.87 | 25.05% |
| 6 Months | 28.53 | 32.60 | 21.11 | 26.69 | 470,391 | 0.77 | 2.70% |
| 1 Year | 35.30 | 37.10 | 21.11 | 28.93 | 436,375 | -6.00 | -17.00% |
| 3 Years | 28.47 | 37.10 | 21.11 | 29.36 | 591,302 | 0.83 | 2.92% |
| 5 Years | 19.33 | 39.21 | 15.75 | 28.86 | 549,567 | 9.97 | 51.58% |
EDV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 28.90 | 0.11 | 0.38% | 28.63 | 29.20 | 28.41 | 434,249 |
| Apr 24 2024 | 28.79 | -0.07 | -0.24% | 28.80 | 29.40 | 28.66 | 302,199 |
| Apr 23 2024 | 28.86 | 0.48 | 1.69% | 28.24 | 29.03 | 27.92 | 508,004 |
| Apr 22 2024 | 28.38 | -1.56 | -5.21% | 29.10 | 29.58 | 28.21 | 568,360 |
| Apr 19 2024 | 29.94 | 0.44 | 1.49% | 29.56 | 30.17 | 29.56 | 278,976 |
| Apr 18 2024 | 29.50 | 0.33 | 1.13% | 29.52 | 29.95 | 29.22 | 289,436 |
| Apr 17 2024 | 29.17 | 0.14 | 0.48% | 29.24 | 29.76 | 29.06 | 467,152 |
| Apr 16 2024 | 29.03 | -0.15 | -0.51% | 28.63 | 29.51 | 28.58 | 856,709 |
| Apr 15 2024 | 29.18 | -1.00 | -3.31% | 30.64 | 30.93 | 28.87 | 966,935 |
| Apr 12 2024 | 30.18 | -0.16 | -0.53% | 31.32 | 31.99 | 29.70 | 1,278,331 |
| Apr 11 2024 | 30.34 | 0.84 | 2.85% | 29.86 | 30.53 | 29.76 | 477,700 |
| Apr 10 2024 | 29.50 | 0.01 | 0.03% | 29.31 | 30.19 | 28.93 | 1,015,597 |
| Apr 09 2024 | 29.49 | 0.27 | 0.92% | 29.88 | 30.31 | 29.41 | 739,218 |
| Apr 08 2024 | 29.22 | -0.05 | -0.17% | 29.64 | 29.78 | 28.83 | 601,103 |
| Apr 05 2024 | 29.27 | 0.52 | 1.81% | 28.81 | 29.55 | 28.49 | 650,919 |
| Apr 04 2024 | 28.75 | 0.55 | 1.95% | 28.10 | 28.96 | 27.73 | 338,097 |
| Apr 03 2024 | 28.20 | 0.57 | 2.06% | 27.78 | 28.49 | 27.64 | 537,195 |
| Apr 02 2024 | 27.63 | -0.86 | -3.02% | 28.69 | 28.89 | 27.10 | 753,705 |
| Apr 01 2024 | 28.49 | 0.97 | 3.52% | 27.61 | 28.50 | 27.40 | 570,032 |
| Mar 28 2024 | 27.52 | 0.06 | 0.22% | 27.61 | 27.90 | 27.51 | 650,644 |
| Mar 27 2024 | 27.46 | 1.75 | 6.81% | 26.30 | 27.57 | 26.30 | 1,035,868 |
| Mar 26 2024 | 25.71 | 0.44 | 1.74% | 25.64 | 25.99 | 25.45 | 431,815 |
