Frankfurt - Delayed Quote EUR

Endeavour Mining plc (6E2.F)

Compare
19.46
-0.84
(-4.14%)
At close: January 31 at 4:27:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202519.7720.1019.4619.4619.461,650
Jan 30, 202518.5420.3018.5420.3020.301,108
Jan 29, 202518.1919.0318.1919.0319.03100
Jan 28, 202518.0018.8818.0018.8818.88724
Jan 27, 202518.7918.7918.0018.6818.68425
Jan 24, 202518.5118.5318.5118.5318.5381
Jan 23, 202518.1918.1917.8917.8917.89200
Jan 22, 202518.4219.0217.9918.2818.281,248
Jan 21, 202518.3418.7017.9018.7018.701,200
Jan 20, 202518.9718.9718.0818.5018.501,090
Jan 17, 202517.9017.9017.9017.9017.90-
Jan 16, 202518.4418.8117.8617.9417.94985
Jan 15, 202517.8617.9417.8017.9417.94363
Jan 14, 202517.6118.3117.6118.3118.31750
Jan 13, 202518.1018.3818.0018.0018.00951
Jan 10, 202518.0018.7218.0018.7218.72535
Jan 9, 202517.8218.4917.8218.4618.46769
Jan 8, 202517.5017.8517.5017.8517.85250
Jan 7, 202517.7718.2517.5018.1418.14878
Jan 6, 202518.4018.4018.0018.0018.00500
Jan 3, 202518.4018.4418.1818.1818.182,832
Jan 2, 202517.7518.3117.7518.3118.31779
Dec 30, 202417.3717.4917.1517.4417.442,410
Dec 27, 202417.7117.7117.5017.5017.50433
Dec 23, 202418.2018.2017.6118.0018.002,769
Dec 20, 202417.6518.3617.0318.3618.361,141
Dec 19, 202417.1017.8417.1017.6617.661,628
Dec 18, 202417.5017.5017.5017.5017.50280
Dec 17, 202417.3017.3017.3017.3017.30-
Dec 16, 202418.2018.2018.2018.2018.20150
Dec 13, 202418.4018.5018.4018.5018.50255
Dec 12, 202419.0019.7019.0019.5319.531,200
Dec 11, 202418.9319.8618.3119.8019.80976
Dec 10, 202418.1618.5518.1618.5518.551,770
Dec 9, 202417.6518.2417.6518.2418.24-
Dec 6, 202418.3218.3217.9017.9017.90900
Dec 5, 202418.4018.8018.4018.5418.541,150
Dec 4, 202418.4518.4518.4518.4518.45-
Dec 3, 202418.3218.3218.3218.3218.32-
Dec 2, 202418.3018.3018.3018.3018.30-
Nov 29, 202418.6218.6218.6018.6018.60-
Nov 28, 202418.6018.6018.6018.6018.60-
Nov 27, 202418.6418.8018.6418.8018.80367
Nov 26, 202418.5418.5418.5418.5418.54-
Nov 25, 202418.7418.7418.7418.7418.74-
Nov 22, 202418.3319.0718.3318.9818.981,162
Nov 21, 202418.7018.7018.7018.7018.70-
Nov 20, 202418.4018.4018.4018.4018.40-
Nov 19, 202418.9719.4018.9719.3019.30900
Nov 18, 202418.1018.1018.1018.1018.10-
Nov 15, 202417.9817.9817.9817.9817.98-
Nov 14, 202418.1418.1418.1418.1418.14-
Nov 13, 202418.3018.3018.3018.3018.30-
Nov 12, 202418.7018.8418.7018.8418.84200
Nov 11, 202419.7120.2218.8018.8018.803,790
Nov 8, 202419.0019.0019.0019.0019.00-
Nov 7, 202420.2020.2019.4019.4019.40400
Nov 6, 202419.8420.6019.8420.5020.50250
Nov 5, 202420.3020.8020.3020.5020.5085
Nov 4, 202420.4020.4020.4020.4020.40-
Nov 1, 202420.2421.0020.2421.0021.00750
Oct 31, 202421.2021.2020.3820.3820.38200
Oct 30, 202421.3021.3021.2621.2621.26245
Oct 29, 202421.4421.4421.4421.4421.44-
Oct 28, 202421.7821.7821.7021.7021.702,725
Oct 25, 202421.5021.8221.5021.8221.82640
Oct 24, 202422.0622.6022.0622.6022.602,100
Oct 23, 202422.5822.5822.3022.3022.301,690
Oct 22, 202422.3622.9022.3622.9022.90217
Oct 21, 202422.4622.5222.4622.5222.522,685
Oct 18, 202421.7622.0621.7622.0622.0645
Oct 17, 202421.2421.5821.2421.5821.58200
Oct 16, 202420.5420.5420.5420.5420.54-
Oct 15, 202420.3620.5620.3620.5620.56550
Oct 14, 202420.4820.6820.4820.6820.6840
Oct 11, 202420.3620.6620.3620.6620.66500
Oct 10, 202419.7119.7119.7119.7119.71-
Oct 9, 202419.9419.9419.8719.8719.87210
Oct 8, 202419.7820.2619.5820.1020.101,945
Oct 7, 202421.0421.0419.0619.7019.707,634
Oct 4, 202420.8821.6820.8821.2821.28150
Oct 3, 202421.7621.8021.3021.8021.8020
Oct 2, 202421.3621.3621.3621.3621.36-
Oct 1, 202421.1422.5021.1421.9821.985,167
Sep 30, 202421.7821.7820.7620.7620.76200
Sep 27, 202422.2622.5020.9020.9020.909,255
Sep 26, 202422.0023.3022.0022.5022.50815
Sep 25, 202421.4022.1221.4022.1222.12200
Sep 24, 202421.7022.8821.7021.8021.805,804
Sep 23, 202421.2622.0021.2622.0022.00150
Sep 20, 202420.8621.5220.8621.5221.5210
Sep 19, 202421.1222.0021.1221.9421.942,490
Sep 18, 202421.5021.5020.7220.7220.72100
Sep 17, 202421.3021.3021.3021.3021.30-
Sep 16, 202421.3021.7021.3021.7021.70663
Sep 13, 202419.6820.9019.6820.9020.90383
Sep 12, 2024 0.41 Dividend
Sep 12, 202418.4019.2818.4019.2819.28300
Sep 11, 202418.2418.6818.2418.6818.271
Sep 10, 202418.6718.6718.5818.5818.17-
Sep 9, 202418.0018.0018.0018.0017.60-
Sep 6, 202418.2918.2918.2418.2417.84300
Sep 5, 202417.9318.1817.9318.0017.60243
Sep 4, 202418.4418.4418.3018.3017.90100
Sep 3, 202418.4218.8418.4218.8418.43-
Sep 2, 202418.8218.8218.8218.8218.41-
Aug 30, 202419.1219.2019.1219.2018.78290
Aug 29, 202418.8819.5218.8819.5219.09300
Aug 28, 202418.9619.6518.9619.1018.68-
Aug 27, 202419.3619.3619.3619.3618.94-
Aug 26, 202418.9618.9618.9618.9618.54-
Aug 23, 202419.1719.1719.1719.1718.75-
Aug 22, 202418.8418.8418.8418.8418.43-
Aug 21, 202419.0019.2219.0019.2218.80-
Aug 20, 202418.9019.6718.9019.3118.891,425
Aug 19, 202418.5618.5618.5018.5018.09100
Aug 16, 202418.3018.3018.3018.3017.90-
Aug 15, 202418.3618.7018.0918.7018.291,000
Aug 14, 202418.1918.7517.9617.9617.57250
Aug 13, 202418.4818.4818.0918.3017.90220
Aug 12, 202418.0018.0818.0018.0817.68-
Aug 9, 202417.9317.9317.9317.9317.54-
Aug 8, 202417.9018.4217.9018.0017.60552
Aug 7, 202418.2218.8418.1218.1217.724,200
Aug 6, 202418.5918.6118.5918.6118.20-
Aug 5, 202418.8018.8118.1918.1917.79475
Aug 2, 202419.4520.4019.4019.4018.97350
Aug 1, 202420.1820.2020.1820.2019.76200
Jul 31, 202420.8820.8820.2020.2219.78700
Jul 30, 202420.2020.2020.2020.2019.76-
Jul 29, 202420.4020.4020.4020.4019.95-
Jul 26, 202420.0020.0020.0020.0019.56-
Jul 25, 202420.5020.6020.4020.4019.9590
Jul 24, 202420.7021.6220.7021.6221.1541
Jul 23, 202420.4020.6620.4020.6620.21-
Jul 22, 202420.8820.9020.8820.9020.44-
Jul 19, 202420.9820.9820.6020.6020.15800
Jul 18, 202421.3822.1021.2821.2820.8120
Jul 17, 202421.6222.4021.6222.4021.91510
Jul 16, 202421.2821.7221.2621.7221.24600
Jul 15, 202422.4422.4421.2221.2220.75133
Jul 12, 202421.7821.7821.7621.7621.28-
Jul 11, 202421.6222.1621.5622.1621.67200
Jul 10, 202420.4620.4620.4620.4620.01-
Jul 9, 202420.4021.0020.4020.7420.28160
Jul 8, 202420.5021.0020.5021.0020.5450
Jul 5, 202420.4021.1220.4021.0420.58200
Jul 4, 202420.1820.7420.1820.5420.091,073
Jul 3, 202419.5519.7519.5519.7119.28202
Jul 2, 202419.9320.3019.9320.3019.85300
Jul 1, 202419.7919.7919.7219.7219.29100
Jun 28, 202419.2619.6819.2619.6819.25-
Jun 27, 202419.4319.4319.4319.4319.00-
Jun 26, 202419.7219.7219.7219.7219.29-
Jun 25, 202419.4619.4719.4619.4719.04300
Jun 24, 202419.4620.2819.4620.2819.83467
Jun 21, 202419.8220.0419.8220.0419.60-
Jun 20, 202419.5019.5019.5019.5019.07-
Jun 19, 202419.2819.2819.2819.2818.86-
Jun 18, 202419.0519.0519.0519.0518.63-
Jun 17, 202419.0619.0619.0619.0618.64100
Jun 14, 202418.9419.0518.9418.9818.56300
Jun 13, 202419.1019.1019.0019.0018.58-
Jun 12, 202418.8619.1818.8619.1818.76200
Jun 11, 202419.2519.4018.9218.9218.501,337
Jun 10, 202419.6019.6019.3719.3718.94120
Jun 7, 202421.1821.1819.3719.3718.94665
Jun 6, 202419.6520.3019.6520.1819.74110
Jun 5, 202419.5819.7919.1919.7919.36450
Jun 4, 202419.7419.7419.7419.7419.31-
Jun 3, 202419.4720.4019.4720.4019.95100
May 31, 202420.1220.1220.0620.0619.62-
May 30, 202419.6619.8419.6619.8419.40-
May 29, 202419.8019.8019.8019.8019.37-
May 28, 202419.4020.3419.4020.3419.89600
May 27, 202419.6020.1819.3320.1819.74935
May 24, 202419.4119.4119.4119.4118.98-
May 23, 202419.5220.3219.5219.6219.19115
May 22, 202420.6620.9020.6620.9020.44470
May 21, 202420.7220.7220.6820.6820.23-
May 20, 202420.2021.3020.0021.3020.833,225
May 17, 202419.6020.1019.6020.1019.66765
May 16, 202420.0020.3420.0020.1019.661,600
May 15, 202419.5120.2019.5120.2019.76200
May 14, 202420.0020.0019.3319.3318.911,085
May 13, 202420.0020.4020.0020.4019.95540
May 10, 202419.6519.6519.6519.6519.22-
May 9, 202419.2320.2619.2320.2619.8290
May 8, 202419.2619.2619.2619.2618.84-
May 7, 202419.5119.5119.4419.4419.01-
May 6, 202418.8820.0018.8819.8519.41583
May 3, 202419.3019.6619.0619.6619.23600
May 2, 202419.3719.3719.3719.3718.94-
Apr 30, 202420.2020.2019.7519.7519.32-
Apr 29, 202419.8820.5619.8820.5620.11393
Apr 26, 202419.5619.7219.5619.7219.29140
Apr 25, 202419.3420.2019.3420.2019.76500
Apr 24, 202419.5519.5519.5519.5519.12-
Apr 23, 202419.4819.5018.8019.1018.683,200
Apr 22, 202420.0420.0420.0420.0419.602,300
Apr 19, 202419.8120.9619.8120.9420.482,750
Apr 18, 202419.3120.1819.3120.1219.68400
Apr 17, 202420.4220.5619.5320.0019.561,405
Apr 16, 202419.9220.5419.9220.4019.952,415
Apr 15, 202420.8021.4220.6621.4220.9522
Apr 12, 202420.9021.8220.9021.1820.72918
Apr 11, 202420.2020.2020.2020.2019.76188
Apr 10, 202419.7220.6819.7220.6820.23200
Apr 9, 202419.6320.7219.4919.7019.2715,628
Apr 8, 202420.3020.6019.7420.2619.82715
Apr 5, 202419.9620.1819.5020.1819.74500
Apr 4, 202419.0119.6619.0019.5719.14700
Apr 3, 202418.7619.8018.7518.7518.34250
Apr 2, 202418.0719.6018.0719.1318.711,214
Mar 28, 202418.2519.2018.2519.2018.78345
Mar 27, 202417.9017.9016.8517.9017.51150
Mar 26, 202416.9017.0516.9017.0516.68255
Mar 25, 202416.8016.8516.8016.8516.48400
Mar 22, 202417.2517.2517.0017.0016.63-
Mar 21, 202417.4518.0517.4517.4517.07461
Mar 20, 202416.9517.7516.9517.7517.361,530
Mar 19, 202417.8017.8016.9517.4517.07671
Mar 18, 202417.9017.9017.7517.8517.46805
Mar 15, 202417.0017.9517.0017.9517.5620
Mar 14, 202417.9517.9517.0017.2016.821,542
Mar 13, 202416.8017.3016.8017.3016.921,690
Mar 12, 202416.9017.6516.9017.1516.773,165
Mar 11, 202417.2017.3517.1017.1016.722,273
Mar 8, 202417.2017.2017.2017.2016.82-
Mar 7, 202417.0017.7517.0017.0016.63780
Mar 6, 202416.4017.4016.4017.4017.022,800
Mar 5, 202416.2516.9516.2516.9516.581,150
Mar 4, 202415.9516.5015.8515.8515.5070
Mar 1, 202415.1015.8015.0015.8015.45-
Feb 29, 202414.8514.9014.8514.9014.57-
Feb 28, 202415.2515.2514.7014.9014.571,410
Feb 27, 202415.0015.5014.9515.5015.162,125
Feb 26, 202415.4015.4014.9015.1514.82515
Feb 23, 202414.7014.7014.5514.5514.23-
Feb 22, 2024 0.41 Dividend
Feb 22, 202415.0515.3515.0015.0514.725,312
Feb 21, 202415.6015.7015.3015.6014.862,112
Feb 20, 202415.6015.6015.2015.4514.712,629
Feb 19, 202415.3015.5015.1015.5014.761,350
Feb 16, 202415.1015.6015.1015.4014.673,147
Feb 15, 202415.8015.8015.1015.5014.761,245
Feb 14, 202415.0015.2514.9515.1014.382,130
Feb 13, 202415.6015.9015.3015.3014.578,360
Feb 12, 202415.9015.9515.6015.9015.142,214
Feb 9, 202415.4016.2014.8516.0015.249,673
Feb 8, 202415.5015.6515.4015.5014.763,965
Feb 7, 202415.7015.9515.6515.7014.95650
Feb 6, 202415.7015.9515.5515.9015.141,386
Feb 5, 202416.3016.3016.0016.0015.242,480
Feb 2, 202416.8016.9516.1016.1015.331,896
Feb 1, 202416.2017.2016.2017.2016.3810,629
Jan 31, 202416.7016.7016.6016.6015.81-

Related Tickers

6LS0.F Gold Royalty Corp.
1.2300
+3.27%
 
1LRC.F Equinox Gold Corp.
5.92
+2.32%
 
3FO.F Franco-Nevada Corporation
132.70
+1.10%
 
SII.F Wheaton Precious Metals Corp.
60.84
+0.33%
 
RRZ.F Ramelius Resources Limited
1.4140
+3.74%
 
CDM1.SG Coeur Mining Inc
6.28
-3.77%
 
AE9.F Agnico Eagle Mines Limited
89.66
-0.51%
 
FVI.TO Fortuna Mining Corp.
7.36
+0.41%
 
AGI Alamos Gold Inc.
20.93
-1.32%
 
HMY Harmony Gold Mining Company Limited
11.27
-0.70%