Endeavour Mining PLC (QX) (EDVMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.870038064165 | 18.39 | 18.65 | 18.05 | 27061 | 18.29653945 | CS |
| 4 | -0.87 | -4.55497382199 | 19.1 | 20.46 | 17.51 | 24192 | 18.20094836 | CS |
| 12 | -4.82 | -20.9110629067 | 23.05 | 25.15 | 17.51 | 23109 | 20.60190163 | CS |
| 26 | -4.61 | -20.1838879159 | 22.84 | 25.37 | 17.51 | 17236 | 21.15303338 | CS |
| 52 | -1.07 | -5.54404145078 | 19.3 | 25.37 | 15.6 | 23848 | 20.1192842 | CS |
| 156 | -2.72 | -12.9832935561 | 20.95 | 27.7 | 15.6 | 18060 | 21.50390066 | CS |
| 260 | -0.27 | -1.45945945946 | 18.5 | 30.33 | 11.02 | 20447 | 22.05738972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731536760 | 19.52 | -0.24 | -1.21 | 19.7 | 19.79 | 19.4277 | 5766 |
| 1731450480 | 19.76 | -1.13 | -5.41 | 20.6 | 20.6 | 19.734 | 24337 |
| 1731363600 | 20.89 | -0.96 | -4.39 | 21 | 21 | 20.08 | 81724 |
| 1731104400 | 21.85 | 0.48 | 2.25 | 21.195 | 21.8545 | 21.195 | 2685 |
| 1731018540 | 21.37 | 0.38 | 1.81 | 20.58 | 21.37 | 20.58 | 24425 |
| 1730931600 | 20.99 | -1.12 | -5.05 | 21.68 | 21.68 | 20.99 | 4373 |
| 1730845680 | 22.1075 | 0.11 | 0.49 | 22 | 22.1075 | 22 | 1619 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
