Endeavour Mining PLC (QX) (EDVMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 2.22626079055 | 22.01 | 22.521 | 21.165 | 35982 | 22.04454477 | CS |
| 4 | 3.57 | 18.8589540412 | 18.93 | 22.521 | 17.81 | 35251 | 20.61364578 | CS |
| 12 | 2.5 | 12.5 | 20 | 22.521 | 17.51 | 29601 | 19.48098043 | CS |
| 26 | 2.4153 | 12.0255717038 | 20.0847 | 25.37 | 17.51 | 21798 | 20.78305242 | CS |
| 52 | 6 | 36.3636363636 | 16.5 | 25.37 | 15.6 | 24316 | 20.43385536 | CS |
| 156 | -0.61 | -2.63954997836 | 23.11 | 27.7 | 15.6 | 18245 | 21.31915379 | CS |
| 260 | 3.615 | 19.1421763304 | 18.885 | 30.33 | 11.02 | 20900 | 22.03956483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 22.5 | 0.19 | 0.85 | 22.27 | 22.5 | 22.26 | 2525 |
| 1739398920 | 22.31 | 0.03 | 0.13 | 22.15 | 22.42 | 22.0717 | 9286 |
| 1739312940 | 22.2819 | -0.1 | -0.43 | 22.36 | 22.37 | 22.1 | 72582 |
| 1739226000 | 22.378 | 0.89 | 4.13 | 22 | 22.521 | 22 | 41121 |
| 1738967160 | 21.49 | 0.05 | 0.23 | 21.3 | 21.57 | 21.165 | 20143 |
| 1738880400 | 21.44 | -0.56 | -2.55 | 22.01 | 22.01 | 21.3951 | 36779 |
| 1738794000 | 22 | 0.88 | 4.17 | 21.3 | 22 | 21.23 | 61418 |
| 1738708080 | 21.12 | 0.78 | 3.83 | 20.7 | 21.22 | 20.7 | 51637 |
| 1738621740 | 20.34 | -0.2 | -0.97 | 20.7099 | 20.93 | 20.34 | 40574 |
| 1738362000 | 20.54 | 0.32 | 1.58 | 19.23 | 20.78 | 19.23 | 89116 |
| 1738276080 | 20.22 | 0.78 | 4.01 | 19.44 | 20.8 | 19.44 | 15746 |
| 1738189740 | 19.44 | 0.14 | 0.73 | 19.3 | 19.44 | 19.3 | 29949 |
| 1738103280 | 19.3 | 0.35 | 1.85 | 18.75 | 19.3 | 18.75 | 45879 |
| 1738016820 | 18.95 | -0.62 | -3.17 | 19.03 | 19.0481 | 18.91 | 12832 |
| 1737757440 | 19.57 | 0.32 | 1.66 | 19.4 | 19.59 | 19.4 | 10589 |
| 1737671220 | 19.25 | -0.2 | -1.00 | 19.1163 | 19.25 | 19.01 | 13202 |
| 1737584640 | 19.445 | 0.21 | 1.07 | 19.02 | 19.445 | 19.02 | 3408 |
| 1737498540 | 19.24 | 0.61 | 3.27 | 17.81 | 19.59 | 17.81 | 48995 |
| 1737152880 | 18.63 | -0.12 | -0.63 | 18.8 | 18.8 | 18.63 | 31058 |
| 1737066420 | 18.7475 | 0.04 | 0.20 | 18.93 | 18.93 | 18.7 | 35448 |
| 1736979720 | 18.71 | 0.32 | 1.77 | 17.88 | 18.71 | 17.88 | 181355 |
| 1736893380 | 18.385 | 0.38 | 2.08 | 18.05 | 18.5642 | 18.05 | 3633 |
| 1736806800 | 18.01 | -0.27 | -1.48 | 18 | 18.03 | 17.91 | 5253 |
| 1736547720 | 18.28 | 0.13 | 0.72 | 18.55 | 18.55 | 18.2018 | 7214 |
| 1736375340 | 18.15 | -0.4 | -2.16 | 18.1615 | 18.55 | 18 | 16730 |
| 1736288940 | 18.55 | 0.32 | 1.76 | 18.701 | 18.701 | 18.502 | 45008 |
| 1736202360 | 18.23 | -0.27 | -1.48 | 18.52 | 18.52 | 18.23 | 35577 |
| 1735942980 | 18.5035 | -0.01 | -0.06 | 18.395 | 18.51 | 18.32 | 10101 |
| 1735856700 | 18.515 | 0.36 | 1.99 | 18.3 | 18.65 | 18.3 | 25542 |
| 1735683960 | 18.1533 | 0.07 | 0.41 | 18.39 | 18.39 | 18.05 | 37023 |
| 1735597740 | 18.08 | -0.01 | -0.06 | 17.8 | 18.1 | 17.51 | 58971 |
| 1735338000 | 18.09 | -0.16 | -0.90 | 17.62 | 18.2 | 17.62 | 38472 |
| 1735252020 | 18.254 | 0.1 | 0.57 | 18.593 | 18.593 | 18.254 | 2753 |
| 1735078200 | 18.15 | -0.19 | -1.04 | 18.26 | 18.315 | 18.15 | 2610 |
| 1734992400 | 18.341 | 0.18 | 0.97 | 18.25 | 18.341 | 18.02 | 46889 |
| 1734733200 | 18.165 | 0.32 | 1.78 | 17.94 | 18.48 | 17.94 | 29155 |
| 1734646800 | 17.8465 | -0 | -0.02 | 17.5301 | 17.8684 | 17.5301 | 76799 |
| 1734560940 | 17.85 | -0.52 | -2.80 | 18.3 | 18.42 | 17.75 | 17471 |
| 1734474360 | 18.365 | 0.05 | 0.30 | 18.35 | 18.4125 | 18.15 | 9331 |
| 1734388140 | 18.31 | -0.32 | -1.72 | 18.55 | 18.649 | 18.285 | 20516 |
| 1734128940 | 18.63 | -0.98 | -5.00 | 18.96 | 19 | 18.63 | 8912 |
| 1734042480 | 19.61 | -0.65 | -3.21 | 19.63 | 19.78 | 19.597 | 2256 |
| 1733955900 | 20.2605 | 1.2 | 6.31 | 20.4 | 20.46 | 20.2341 | 5735 |
| 1733869200 | 19.058 | 0.14 | 0.73 | 19.1 | 19.1625 | 18.97 | 7342 |
| 1733782800 | 18.92 | 0.09 | 0.48 | 19.05 | 19.52 | 18.92 | 11510 |
| 1733523600 | 18.8296 | -0.67 | -3.44 | 19.2 | 19.25 | 18.66 | 46675 |
| 1733437500 | 19.5009 | -0.28 | -1.44 | 19.78 | 19.78 | 19.4938 | 40581 |
| 1733350980 | 19.7852 | -0.07 | -0.38 | 19.86 | 19.86 | 19.735 | 29264 |
| 1733264700 | 19.86 | 0.44 | 2.25 | 19.61 | 19.86 | 19.61 | 27411 |
| 1733178180 | 19.4231 | -0.4 | -2.00 | 19.41 | 19.45 | 19.2931 | 7090 |
| 1732918200 | 19.82 | -0.26 | -1.29 | 19.8 | 19.82 | 19.63 | 21523 |
| 1732746540 | 20.08 | 0.16 | 0.80 | 20.17 | 20.17 | 19.92 | 39833 |
| 1732660140 | 19.92 | 0.24 | 1.19 | 19.7315 | 19.92 | 19.65 | 4235 |
| 1732573560 | 19.685 | -0.18 | -0.88 | 19.44 | 19.77 | 19.44 | 7066 |
| 1732314000 | 19.86 | 0.23 | 1.17 | 19.821 | 20.03 | 19.821 | 7034 |
| 1732227900 | 19.63 | -0.27 | -1.36 | 20 | 20 | 19.38 | 21397 |
| 1732141740 | 19.9 | -0.1 | -0.49 | 20 | 20.09 | 19.7 | 13678 |
| 1732054800 | 19.9971 | -0.17 | -0.86 | 20.11 | 20.11 | 19.9971 | 6248 |
| 1731968640 | 20.17 | 0.99 | 5.13 | 19.78 | 20.2 | 19.725 | 24727 |
| 1731709260 | 19.185 | -0.12 | -0.60 | 19.33 | 19.33 | 19.08 | 2337 |
| 1731622800 | 19.3 | -0.22 | -1.13 | 19.31 | 19.56 | 19.2 | 18520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
