Endeavour Mining Corp (6E2)
TG
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 | 0.48 | 2.30769230769 | 20.8 | 21.94 | 20.399999 | 9090 | 21.30622002 | DE |
| 4 | 3.03 | 16.602739726 | 18.25 | 21.94 | 17.98 | 8055 | 19.78512123 | DE |
| 12 | 2.07 | 10.7756376887 | 19.21 | 21.94 | 17.18 | 7811 | 18.72594079 | DE |
| 26 | 2.57 | 13.7359700695 | 18.71 | 23.6 | 17.18 | 6961 | 19.58493803 | DE |
| 52 | 5.48 | 34.6835443038 | 15.8 | 23.6 | 14.55 | 7847 | 18.8340222 | DE |
| 156 | 2.03 | 10.5454545455 | 19.25 | 23.6 | 14.55 | 7395 | 18.5269226 | DE |
| 260 | 2.03 | 10.5454545455 | 19.25 | 23.6 | 14.55 | 7395 | 18.5269226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 21.12 | -0.28 | -1.31 | 21.44 | 21.48 | 20.399999 | 7162 |
| 1739309220 | 21.399999 | -0.1 | -0.47 | 21.48 | 21.58 | 20.96 | 7560 |
| 1739222820 | 21.5 | 0.7 | 3.37 | 20.84 | 21.94 | 20.68 | 10774 |
| 1738963620 | 20.8 | -0.62 | -2.89 | 21.42 | 21.68 | 20.559999 | 6022 |
| 1738877220 | 21.42 | 0.82 | 3.98 | 20.8 | 21.46 | 20.399999 | 13934 |
| 1738790820 | 20.6 | 0.3 | 1.48 | 20.32 | 21 | 20.32 | 7928 |
| 1738704420 | 20.3 | 0.26 | 1.30 | 19.989999 | 20.62 | 19.76 | 4311 |
| 1738618020 | 20.04 | 0.13 | 0.65 | 20.22 | 20.76 | 19.51 | 11315 |
| 1738358820 | 19.91 | -0.07 | -0.35 | 20.18 | 20.18 | 19.54 | 10810 |
| 1738272420 | 19.98 | 1.2 | 6.39 | 18.649999 | 20.34 | 18.62 | 14886 |
| 1738186020 | 18.78 | -0.01 | -0.05 | 18.54 | 18.79 | 18.29 | 5541 |
| 1738099620 | 18.79 | 0.55 | 3.02 | 18.79 | 18.79 | 18.11 | 3614 |
| 1738013220 | 18.239999 | -0.56 | -2.98 | 18.79 | 18.8 | 18.239999 | 8594 |
| 1737754020 | 18.8 | 0.51 | 2.79 | 18.78 | 18.84 | 18.42 | 6628 |
| 1737667620 | 18.29 | -0.1 | -0.54 | 18.7 | 18.809999 | 18.149999 | 2060 |
| 1737581220 | 18.39 | -0.34 | -1.82 | 18.82 | 19 | 18.39 | 4111 |
| 1737494820 | 18.73 | 0.24 | 1.30 | 18.23 | 19 | 18.23 | 6518 |
| 1737408420 | 18.489999 | 0.05 | 0.27 | 18.59 | 18.97 | 18.01 | 13738 |
| 1737149220 | 18.44 | 0.11 | 0.60 | 18.47 | 18.69 | 17.98 | 1868 |
| 1737062820 | 18.329999 | 0.14 | 0.77 | 18.25 | 18.48 | 17.98 | 13731 |
| 1736976420 | 18.19 | 0.13 | 0.72 | 18.29 | 18.44 | 17.78 | 3758 |
| 1736890020 | 18.059999 | 0.35 | 1.98 | 17.93 | 18.25 | 17.899999 | 4022 |
| 1736803620 | 17.71 | -0.35 | -1.94 | 18.13 | 18.13 | 17.71 | 6956 |
| 1736544420 | 18.059999 | -0.23 | -1.26 | 18.3 | 18.37 | 17.92 | 2377 |
| 1736458020 | 18.29 | 0.66 | 3.74 | 17.84 | 18.399999 | 17.84 | 4646 |
| 1736371620 | 17.63 | -0.6 | -3.29 | 18.01 | 18.01 | 17.63 | 16142 |
| 1736285220 | 18.23 | 0.27 | 1.50 | 18.1 | 18.23 | 17.8 | 7044 |
| 1736198820 | 17.96 | -0.39 | -2.13 | 18.39 | 18.39 | 17.88 | 16307 |
| 1735939620 | 18.35 | 0 | 0.00 | 18.45 | 18.45 | 17.91 | 5906 |
| 1735853220 | 18.35 | 1.05 | 6.07 | 17.6 | 18.52 | 17.6 | 12479 |
| 1735594020 | 17.3 | -0.05 | -0.29 | 17.579999 | 17.579999 | 17.3 | 14297 |
| 1735334820 | 17.35 | -0.66 | -3.66 | 17.989999 | 17.989999 | 17.309999 | 19548 |
| 1734989220 | 18.01 | -0.19 | -1.04 | 18.21 | 18.21 | 17.42 | 25563 |
| 1734730020 | 18.2 | 0.65 | 3.70 | 17.829999 | 18.2 | 17.309999 | 14860 |
| 1734643620 | 17.55 | 0.09 | 0.52 | 17.6 | 18 | 17.18 | 24980 |
| 1734557220 | 17.46 | -0.41 | -2.29 | 17.55 | 18.079999 | 17.19 | 8134 |
| 1734470820 | 17.87 | -0.06 | -0.33 | 17.97 | 17.97 | 17.51 | 2080 |
| 1734384420 | 17.93 | -0.26 | -1.43 | 18.2 | 18.27 | 17.63 | 6438 |
| 1734125220 | 18.19 | -0.41 | -2.20 | 18.48 | 19.03 | 18.19 | 3885 |
| 1734038820 | 18.6 | -1.2 | -6.06 | 19.63 | 19.85 | 18.55 | 6506 |
| 1733952420 | 19.8 | 1.05 | 5.60 | 18.73 | 19.94 | 18.51 | 9650 |
| 1733866020 | 18.75 | 0.11 | 0.59 | 18.21 | 18.97 | 18.18 | 15982 |
| 1733779620 | 18.64 | 0.56 | 3.10 | 17.809999 | 18.68 | 17.809999 | 6232 |
| 1733520420 | 18.079999 | -0.45 | -2.43 | 18.399999 | 18.79 | 17.63 | 8644 |
| 1733434020 | 18.53 | -0.08 | -0.43 | 18.899999 | 18.989999 | 18.23 | 2715 |
| 1733347620 | 18.61 | -0.24 | -1.27 | 18.88 | 18.989999 | 18.53 | 1730 |
| 1733261220 | 18.85 | 0.07 | 0.37 | 18.68 | 18.85 | 18.68 | 241 |
| 1733174820 | 18.78 | -0.19 | -1.00 | 18.649999 | 19.16 | 18.45 | 3335 |
| 1732915620 | 18.97 | 0.02 | 0.11 | 19.11 | 19.41 | 18.22 | 4358 |
| 1732829220 | 18.95 | 0.09 | 0.48 | 18.75 | 19.079999 | 18.66 | 1301 |
| 1732742820 | 18.86 | -0.24 | -1.26 | 19.26 | 19.26 | 18.86 | 1984 |
| 1732656420 | 19.1 | 0.1 | 0.53 | 18.85 | 19.1 | 18.71 | 1791 |
| 1732570020 | 19 | -0.49 | -2.51 | 18.75 | 19.25 | 18.67 | 2003 |
| 1732310820 | 19.489999 | 0.49 | 2.58 | 18.77 | 19.51 | 18.77 | 1084 |
| 1732224420 | 19 | -0.21 | -1.09 | 19.21 | 19.68 | 18.72 | 1523 |
| 1732138020 | 19.21 | 0.45 | 2.40 | 18.63 | 19.21 | 18.63 | 1512 |
| 1732051620 | 18.76 | -0.56 | -2.90 | 19.3 | 19.53 | 18.76 | 2929 |
| 1731965220 | 19.32 | 0.97 | 5.29 | 18.52 | 19.32 | 18.52 | 2960 |
| 1731705960 | 18.35 | -0.4 | -2.13 | 18.61 | 18.72 | 18.09 | 4242 |
| 1731619560 | 18.75 | 0.34 | 1.85 | 18.21 | 18.77 | 18.05 | 6630 |
| 1731533160 | 18.41 | -0.24 | -1.29 | 18.649999 | 19.11 | 18.26 | 3287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
