Endeavour Mining PLC (QX) (EDVMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.425 | -6.08324439701 | 23.425 | 23.91 | 21.24 | 6451 | 23.10491369 | CS |
| 4 | 0.64 | 2.99625468165 | 21.36 | 25.15 | 20.98 | 23417 | 23.71648054 | CS |
| 12 | 2 | 10 | 20 | 25.37 | 19.6 | 15590 | 23.13971406 | CS |
| 26 | 0.56 | 2.61194029851 | 21.44 | 25.37 | 19.1 | 15875 | 22.13284079 | CS |
| 52 | 0.75 | 3.52941176471 | 21.25 | 25.37 | 15.6 | 21837 | 20.39593857 | CS |
| 156 | -3.75 | -14.5631067961 | 25.75 | 28.52 | 15.6 | 18336 | 21.83267996 | CS |
| 260 | 4.11021 | 22.9751718718 | 17.88979 | 30.33 | 11.02 | 20096 | 22.10876508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730759160 | 22 | -0.27 | -1.21 | 21.24 | 22.5 | 21.24 | 6549 |
| 1730496420 | 22.27 | 0 | 0.02 | 22.59 | 22.6183 | 22.27 | 2992 |
| 1730409780 | 22.2655 | -1 | -4.32 | 23.41 | 23.41 | 21.982679 | 4502 |
| 1730323500 | 23.27 | -0.17 | -0.73 | 23.91 | 23.91 | 23.195 | 4019 |
| 1730237280 | 23.44 | 0.19 | 0.82 | 23.1 | 23.4425 | 23.01 | 13705 |
| 1730150880 | 23.25 | -0.73 | -3.05 | 23.425 | 23.6874 | 23.25 | 7039 |
| 1729891500 | 23.981393 | 0.46 | 1.96 | 23.8 | 24 | 23.8 | 14828 |
| 1729805160 | 23.52 | -0.33 | -1.40 | 23.895 | 23.895 | 23.42 | 52751 |
| 1729718940 | 23.8545 | -0.95 | -3.81 | 24.425 | 24.425 | 23.8545 | 84203 |
| 1729632300 | 24.8 | 0.11 | 0.43 | 24.914 | 25.15 | 24.786 | 36278 |
| 1729545600 | 24.695 | 0.14 | 0.55 | 24.8 | 25 | 24.5675 | 32735 |
| 1729286400 | 24.56 | 0.7 | 2.92 | 24 | 24.64 | 23.948 | 27959 |
| 1729200000 | 23.8625 | 0.46 | 1.98 | 23.1656 | 24.17 | 22.68 | 98794 |
| 1729113960 | 23.4 | 0.35 | 1.52 | 23.4805 | 23.5 | 23 | 20504 |
| 1729027680 | 23.05 | 0.2 | 0.88 | 23.05 | 23.05 | 23.05 | 821 |
| 1728941220 | 22.85 | -0.1 | -0.44 | 22.28 | 22.85 | 22.28 | 1293 |
| 1728681900 | 22.95 | 0.2 | 0.88 | 22.85 | 22.99 | 22.745 | 4220 |
| 1728595560 | 22.75 | 0.81 | 3.67 | 22.105 | 22.75 | 21.9905 | 2400 |
| 1728508800 | 21.9444 | -0.13 | -0.59 | 22.46 | 22.46 | 21.73 | 5550 |
| 1728422580 | 22.075 | -0.48 | -2.11 | 22 | 22.15 | 21.78 | 18033 |
| 1728336000 | 22.55 | -0.74 | -3.16 | 21.36 | 22.55 | 20.98 | 35715 |
| 1728077220 | 23.285 | -0.37 | -1.55 | 23.42 | 23.713 | 23.285 | 3392 |
| 1727990760 | 23.6514 | -0.18 | -0.75 | 23.67 | 23.67 | 23.42 | 8588 |
| 1727904000 | 23.83 | -0.23 | -0.95 | 23.85 | 24 | 23.726869 | 3440 |
| 1727818140 | 24.0575 | 0.36 | 1.51 | 23.85 | 24.1 | 23.775 | 30220 |
| 1727731380 | 23.7 | -0.48 | -1.99 | 24 | 24 | 23.65 | 2780 |
| 1727472000 | 24.18 | -0.85 | -3.40 | 24.49 | 24.984 | 24 | 12831 |
| 1727386200 | 25.0323 | -0.12 | -0.47 | 25.14 | 25.14 | 25 | 2616 |
| 1727299200 | 25.15 | 0.35 | 1.41 | 25 | 25.37 | 25 | 12837 |
| 1727212800 | 24.8 | 0.3 | 1.22 | 24.7916 | 24.825 | 24.5 | 10732 |
| 1727126940 | 24.5 | 0.29 | 1.20 | 24.5 | 24.97 | 24.4 | 26881 |
| 1726867200 | 24.2091 | 0.52 | 2.19 | 24 | 24.3794 | 23.71 | 22629 |
| 1726781220 | 23.69 | 0.04 | 0.17 | 23.434 | 24.17 | 23.434 | 6152 |
| 1726694460 | 23.65 | -0.6 | -2.47 | 24.25 | 24.25 | 23.5 | 27603 |
| 1726608240 | 24.25 | -0.13 | -0.53 | 24.54 | 24.54 | 24 | 11845 |
| 1726521720 | 24.38 | -0.21 | -0.85 | 24.235 | 24.47 | 24 | 10806 |
| 1726262940 | 24.59 | 1.91 | 8.42 | 22.68 | 24.59 | 22.68 | 21436 |
| 1726176540 | 22.68 | 1.68 | 8.00 | 21.68 | 22.68 | 21.68 | 22024 |
| 1726090140 | 21 | 0.3 | 1.45 | 20.875 | 21.2085 | 20.875 | 9547 |
| 1726003500 | 20.7 | 0.13 | 0.62 | 20.815 | 20.8671 | 20.585 | 3260 |
| 1725917160 | 20.572 | 0.15 | 0.74 | 20.594 | 20.594 | 20.1925 | 6888 |
| 1725658020 | 20.42 | -0.31 | -1.50 | 20.7 | 20.73 | 20.304 | 8524 |
| 1725571440 | 20.73 | 0.63 | 3.13 | 20.19 | 20.76 | 20.19 | 13067 |
| 1725485040 | 20.1 | -0.16 | -0.79 | 20.27 | 20.29 | 19.9884 | 16757 |
| 1725398880 | 20.26 | -0.81 | -3.84 | 20.56 | 20.6 | 20.01 | 16836 |
| 1725053340 | 21.07 | -0.43 | -2.00 | 21.1709 | 21.1709 | 20.94 | 11143 |
| 1724966400 | 21.5 | 0.5 | 2.38 | 21.22 | 21.5 | 21.21 | 3260 |
| 1724880360 | 21 | -0.84 | -3.85 | 21.66 | 21.66 | 21 | 30610 |
| 1724794080 | 21.84 | 0.18 | 0.83 | 21.67 | 21.85 | 21.5 | 8025 |
| 1724707740 | 21.66 | 0 | 0.00 | 22.73 | 22.75 | 21.5 | 12336 |
| 1724448480 | 21.66 | 0.38 | 1.79 | 21.7 | 21.92 | 21.455 | 18476 |
| 1724362140 | 21.28 | 0.17 | 0.81 | 21.425 | 21.46 | 20.8066 | 5905 |
| 1724275380 | 21.1085 | -0.35 | -1.61 | 21.65 | 21.65 | 21.1085 | 2158 |
| 1724188800 | 21.454 | 0.35 | 1.68 | 21.1 | 21.505 | 21.1 | 4305 |
| 1724102880 | 21.1 | 0.78 | 3.83 | 19.6 | 21.21 | 19.6 | 9595 |
| 1723843740 | 20.3214 | 0.32 | 1.61 | 20.5999 | 20.5999 | 20.3 | 3966 |
| 1723756860 | 20 | 0.09 | 0.45 | 20.2 | 20.2 | 20 | 5534 |
| 1723670820 | 19.9107 | -0.29 | -1.43 | 20.0438 | 20.0438 | 19.815 | 5399 |
| 1723584360 | 20.2 | 0 | 0.00 | 20.0847 | 20.2 | 20 | 786 |
| 1723497900 | 20.2 | 0.45 | 2.28 | 20 | 20.276 | 19.85 | 18294 |
| 1723238400 | 19.75 | 0.04 | 0.20 | 19.75 | 19.75 | 19.524 | 3134 |
| 1723152000 | 19.71 | 0.48 | 2.52 | 19.5 | 19.76 | 19.1 | 15899 |
| 1723065720 | 19.225 | -0.23 | -1.16 | 19.75 | 19.77 | 19.1 | 33846 |
| 1722979800 | 19.45 | -1.25 | -6.04 | 20.29 | 20.29 | 19.444 | 74232 |
| 1722893340 | 20.7 | -0.2 | -0.96 | 21.29 | 21.29 | 20.1 | 15717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
