Toronto - Delayed Quote CAD

Endeavour Mining plc (EDV.TO)

Compare
26.47
-0.22
(-0.82%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 26.75 26.91 26.18 26.47 26.47 364,200
Jan 9, 2025 26.83 27.05 26.68 26.69 26.69 121,400
Jan 8, 2025 26.51 26.66 25.87 26.45 26.45 356,300
Jan 7, 2025 26.62 26.99 26.20 26.39 26.39 290,700
Jan 6, 2025 26.52 26.73 26.13 26.29 26.29 275,400
Jan 3, 2025 26.87 26.90 26.50 26.80 26.80 251,400
Jan 2, 2025 26.41 26.97 26.36 26.79 26.79 363,100
Dec 31, 2024 26.02 26.13 25.88 26.05 26.05 161,700
Dec 30, 2024 25.67 25.94 25.07 25.77 25.77 316,900
Dec 27, 2024 25.92 26.09 25.65 26.08 26.08 308,100
Dec 24, 2024 26.09 26.35 26.03 26.09 26.09 71,600
Dec 23, 2024 26.45 26.45 25.73 26.32 26.32 322,100
Dec 20, 2024 25.49 26.56 25.49 26.05 26.05 1,190,100
Dec 19, 2024 25.37 25.71 25.25 25.61 25.61 395,300
Dec 18, 2024 26.15 26.43 25.49 25.71 25.71 477,800
Dec 17, 2024 26.00 26.51 25.78 26.32 26.32 446,100
Dec 16, 2024 26.61 26.77 26.03 26.12 26.12 616,900
Dec 13, 2024 27.47 27.61 26.44 26.56 26.56 669,200
Dec 12, 2024 28.13 28.13 27.34 27.46 27.46 458,200
Dec 11, 2024 28.00 29.00 27.88 28.79 28.79 645,800
Dec 10, 2024 27.19 27.32 26.85 27.01 27.01 450,500
Dec 9, 2024 27.29 27.75 26.84 26.91 26.91 619,500
Dec 6, 2024 27.56 27.69 26.44 26.61 26.61 416,600
Dec 5, 2024 27.89 28.17 27.29 27.42 27.42 353,900
Dec 4, 2024 27.84 28.09 27.58 27.89 27.89 499,100
Dec 3, 2024 27.54 28.07 27.51 27.59 27.59 292,900
Dec 2, 2024 27.58 27.63 27.21 27.25 27.25 367,100
Nov 29, 2024 27.83 27.99 27.38 27.87 27.87 377,100
Nov 28, 2024 27.90 28.10 27.70 27.93 27.93 92,600
Nov 27, 2024 27.99 28.45 27.98 28.13 28.13 436,900
Nov 26, 2024 27.60 28.05 27.60 27.91 27.91 258,000
Nov 25, 2024 27.31 27.81 27.19 27.63 27.63 428,300
Nov 22, 2024 27.80 28.15 27.59 28.09 28.09 547,400
Nov 21, 2024 28.40 28.50 27.13 27.22 27.22 552,600
Nov 20, 2024 27.89 28.25 27.69 28.06 28.06 401,200
Nov 19, 2024 27.99 28.27 27.87 28.08 28.08 344,500
Nov 18, 2024 27.63 28.56 27.63 28.10 28.10 465,300
Nov 15, 2024 27.44 27.61 26.90 26.95 26.95 249,900
Nov 14, 2024 26.93 27.57 26.93 27.16 27.16 413,200
Nov 13, 2024 27.94 28.13 27.16 27.33 27.33 392,600
Nov 12, 2024 28.48 28.48 27.53 27.58 27.58 702,400
Nov 11, 2024 29.79 29.80 27.96 28.97 28.97 725,000
Nov 8, 2024 29.70 30.57 29.42 30.54 30.54 953,000
Nov 7, 2024 28.59 29.98 28.45 29.83 29.83 886,900
Nov 6, 2024 29.20 29.90 29.08 29.33 29.33 638,000
Nov 5, 2024 30.89 31.01 30.29 30.54 30.54 309,600
Nov 4, 2024 30.92 31.32 30.52 30.70 30.70 355,800
Nov 1, 2024 31.63 31.78 30.95 31.04 31.04 352,500
Oct 31, 2024 31.72 31.80 30.53 30.83 30.83 708,900
Oct 30, 2024 32.71 32.80 32.00 32.36 32.36 447,200
Oct 29, 2024 32.28 32.75 32.04 32.72 32.72 326,500
Oct 28, 2024 32.68 32.85 32.09 32.16 32.16 553,900
Oct 25, 2024 32.80 33.37 32.48 32.81 32.81 378,700
Oct 24, 2024 33.37 33.79 32.23 32.57 32.57 666,500
Oct 23, 2024 33.55 34.18 32.95 33.05 33.05 507,600
Oct 22, 2024 34.45 34.84 33.87 33.92 33.92 482,300
Oct 21, 2024 34.28 34.59 33.94 34.07 34.07 403,800
Oct 18, 2024 33.25 34.25 32.89 33.94 33.94 673,600
Oct 17, 2024 31.95 33.05 31.94 32.84 32.84 514,000
Oct 16, 2024 32.38 32.61 31.94 31.97 31.97 418,200
Oct 15, 2024 31.44 31.95 31.18 31.89 31.89 303,900
Oct 11, 2024 31.41 31.73 31.22 31.52 31.52 434,700
Oct 10, 2024 30.37 31.43 30.27 31.22 31.22 411,700
Oct 9, 2024 30.15 30.31 29.70 30.20 30.20 504,500
Oct 8, 2024 30.35 30.41 29.80 30.29 30.29 528,100
Oct 7, 2024 29.05 30.86 28.96 30.66 30.66 1,160,400
Oct 4, 2024 31.71 32.28 31.49 31.66 31.66 215,200
Oct 3, 2024 31.84 32.15 31.67 31.96 31.96 232,400
Oct 2, 2024 32.06 32.43 31.76 32.18 32.18 206,100
Oct 1, 2024 32.37 32.68 32.07 32.42 32.42 320,900
Sep 30, 2024 32.57 32.60 31.79 32.14 32.14 614,500
Sep 27, 2024 33.74 33.74 32.42 32.73 32.73 630,700
Sep 26, 2024 34.13 34.30 33.35 33.70 33.70 575,400
Sep 25, 2024 33.72 34.24 33.57 33.80 33.80 646,000
Sep 24, 2024 33.49 33.62 33.12 33.48 33.48 338,700
Sep 23, 2024 33.14 33.60 32.96 33.35 33.35 1,055,300
Sep 20, 2024 32.64 33.13 32.45 32.80 32.80 724,600
Sep 19, 2024 32.91 32.96 31.90 32.14 32.14 531,500
Sep 18, 2024 33.23 33.39 31.66 32.00 32.00 741,500
Sep 17, 2024 32.69 33.32 32.59 33.04 33.04 634,100
Sep 16, 2024 32.72 33.32 32.71 33.05 33.05 557,800
Sep 13, 2024 0.56 Dividend
Sep 13, 2024 31.60 33.49 31.60 33.33 33.33 1,118,900
Sep 12, 2024 29.25 30.84 29.24 30.63 30.07 521,200
Sep 11, 2024 28.27 28.98 28.25 28.86 28.34 234,300
Sep 10, 2024 28.15 28.50 28.02 28.46 27.94 272,000
Sep 9, 2024 27.62 28.14 27.55 28.12 27.61 302,400
Sep 6, 2024 28.03 28.03 27.57 27.57 27.07 336,400
Sep 5, 2024 27.40 28.13 27.36 28.00 27.49 437,100
Sep 4, 2024 27.19 27.28 26.85 26.96 26.47 503,300
Sep 3, 2024 27.91 28.02 27.21 27.64 27.14 367,400
Aug 30, 2024 28.72 28.81 28.25 28.41 27.89 316,400
Aug 29, 2024 28.51 29.00 28.48 28.82 28.30 163,000
Aug 28, 2024 28.88 28.94 28.16 28.38 27.86 348,800
Aug 27, 2024 28.87 29.46 28.82 29.30 28.77 313,400
Aug 26, 2024 29.50 29.55 28.90 29.26 28.73 157,200
Aug 23, 2024 29.38 29.64 29.09 29.30 28.77 304,500
Aug 22, 2024 29.06 29.29 28.65 29.26 28.73 419,700
Aug 21, 2024 29.18 29.51 28.92 29.30 28.77 552,500
Aug 20, 2024 29.25 29.58 28.92 29.14 28.61 305,400
Aug 19, 2024 28.15 29.12 28.15 29.08 28.55 504,300
Aug 16, 2024 27.92 28.21 27.73 27.81 27.30 552,800
Aug 15, 2024 27.78 27.97 27.33 27.50 27.00 303,900
Aug 14, 2024 27.70 27.70 27.12 27.57 27.07 304,800
Aug 13, 2024 27.60 27.82 27.38 27.74 27.24 352,600
Aug 12, 2024 27.02 28.02 27.02 27.78 27.27 349,000
Aug 9, 2024 27.33 27.34 26.66 26.99 26.50 343,000
Aug 8, 2024 26.76 27.34 26.72 27.22 26.73 594,500
Aug 7, 2024 27.28 27.49 26.27 26.43 25.95 502,600
Aug 6, 2024 28.03 28.05 26.65 26.70 26.21 864,300
Aug 2, 2024 29.91 30.79 28.99 29.49 28.95 934,200
Aug 1, 2024 30.28 30.31 29.12 29.32 28.79 486,900
Jul 31, 2024 30.90 32.22 29.97 30.38 29.83 940,300
Jul 30, 2024 30.66 31.80 30.64 31.31 30.74 475,000
Jul 29, 2024 30.54 30.82 30.25 30.80 30.24 189,400
Jul 26, 2024 30.42 30.50 30.15 30.20 29.65 194,700
Jul 25, 2024 30.48 30.60 29.80 30.06 29.51 373,300
Jul 24, 2024 31.37 32.16 30.81 30.87 30.31 374,800
Jul 23, 2024 30.73 31.04 30.61 31.04 30.48 311,000
Jul 22, 2024 31.06 31.40 30.72 30.79 30.23 319,400
Jul 19, 2024 30.90 31.70 30.82 31.07 30.50 493,400
Jul 18, 2024 32.30 32.35 30.97 31.46 30.89 524,300
Jul 17, 2024 32.87 33.21 31.92 32.09 31.51 506,400
Jul 16, 2024 31.92 32.59 31.70 32.53 31.94 320,400
Jul 15, 2024 32.06 32.24 31.70 31.92 31.34 273,200
Jul 12, 2024 32.20 32.55 31.94 32.19 31.60 411,000
Jul 11, 2024 32.52 32.76 31.85 32.47 31.88 391,400
Jul 10, 2024 31.52 31.99 30.90 31.85 31.27 447,800
Jul 9, 2024 30.81 31.10 30.24 30.50 29.95 263,200
Jul 8, 2024 30.74 30.81 30.22 30.51 29.96 371,700
Jul 5, 2024 30.92 31.38 30.68 31.07 30.50 587,400
Jul 4, 2024 29.90 30.55 29.90 30.41 29.86 138,600
Jul 3, 2024 29.22 30.43 29.22 30.17 29.62 536,900
Jul 2, 2024 29.70 29.87 28.65 28.94 28.41 521,300
Jun 28, 2024 29.36 29.58 28.55 28.90 28.37 391,200
Jun 27, 2024 28.93 29.44 28.76 28.86 28.34 489,000
Jun 26, 2024 28.59 29.18 28.56 28.79 28.27 384,900
Jun 25, 2024 28.73 28.80 28.50 28.55 28.03 346,300
Jun 24, 2024 29.11 29.66 28.80 28.95 28.42 353,300
Jun 21, 2024 29.80 29.80 28.70 28.99 28.46 2,401,800
Jun 20, 2024 29.00 29.64 28.96 29.64 29.10 401,700
Jun 19, 2024 28.85 28.99 28.63 28.81 28.29 159,800
Jun 18, 2024 28.36 28.89 28.32 28.61 28.09 245,300
Jun 17, 2024 28.34 28.54 28.01 28.29 27.78 372,900
Jun 14, 2024 28.42 28.48 28.10 28.43 27.91 236,300
Jun 13, 2024 28.62 28.96 28.06 28.17 27.66 275,700
Jun 12, 2024 29.03 29.38 28.59 28.84 28.32 257,700
Jun 11, 2024 28.68 28.77 28.45 28.53 28.01 319,900
Jun 10, 2024 29.09 29.47 28.55 28.86 28.34 507,400
Jun 7, 2024 29.64 29.65 28.74 29.39 28.86 616,100
Jun 6, 2024 29.74 30.95 29.38 30.72 30.16 377,000
Jun 5, 2024 29.22 29.63 28.91 29.50 28.96 387,900
Jun 4, 2024 29.51 29.74 28.67 29.20 28.67 443,900
Jun 3, 2024 29.53 30.10 29.38 29.81 29.27 391,900
May 31, 2024 29.92 30.27 29.43 29.59 29.05 366,900
May 30, 2024 29.60 30.53 29.10 29.82 29.28 359,600
May 29, 2024 29.79 30.09 29.08 29.38 28.85 354,300
May 28, 2024 30.15 30.57 29.85 29.87 29.33 355,800
May 27, 2024 29.37 29.82 29.31 29.61 29.07 65,800
May 24, 2024 29.21 29.48 28.73 29.07 28.54 804,200
May 23, 2024 29.45 29.60 28.72 28.84 28.32 569,200
May 22, 2024 30.75 30.75 29.35 29.53 28.99 481,800
May 21, 2024 30.53 31.19 30.37 30.89 30.33 561,900
May 17, 2024 29.90 30.43 29.73 30.19 29.64 497,100
May 16, 2024 29.59 29.77 29.18 29.29 28.76 268,300
May 15, 2024 29.52 30.20 29.20 29.69 29.15 437,800
May 14, 2024 29.59 29.89 29.01 29.31 28.78 423,600
May 13, 2024 29.23 29.61 28.86 29.16 28.63 289,300
May 10, 2024 29.45 29.66 29.19 29.33 28.80 329,500
May 9, 2024 28.70 29.45 28.70 29.26 28.73 382,800
May 8, 2024 28.56 29.19 28.30 28.49 27.97 381,200
May 7, 2024 28.98 29.23 28.70 28.99 28.46 381,400
May 6, 2024 28.72 29.34 28.72 29.00 28.47 314,000
May 3, 2024 28.40 28.63 27.96 28.49 27.97 340,800
May 2, 2024 28.30 28.93 27.64 28.47 27.95 542,000
May 1, 2024 29.12 29.50 28.69 28.91 28.38 523,800
Apr 30, 2024 29.30 29.36 28.68 28.77 28.25 522,500
Apr 29, 2024 29.31 29.94 29.23 29.85 29.31 497,200
Apr 26, 2024 29.10 29.46 28.99 29.13 28.60 393,500
Apr 25, 2024 28.63 29.20 28.40 28.90 28.37 434,200
Apr 24, 2024 28.80 29.40 28.66 28.79 28.27 302,200
Apr 23, 2024 28.24 29.03 27.92 28.86 28.34 508,000
Apr 22, 2024 29.10 29.58 28.21 28.38 27.86 568,400
Apr 19, 2024 29.56 30.17 29.56 29.94 29.40 279,000
Apr 18, 2024 29.52 29.95 29.22 29.50 28.96 289,400
Apr 17, 2024 29.24 29.76 29.06 29.17 28.64 467,200
Apr 16, 2024 28.63 29.51 28.58 29.03 28.50 856,700
Apr 15, 2024 30.64 30.94 28.87 29.18 28.65 966,900
Apr 12, 2024 31.32 31.99 29.70 30.18 29.63 1,278,300
Apr 11, 2024 29.86 30.53 29.76 30.34 29.79 477,700
Apr 10, 2024 29.31 30.19 28.93 29.50 28.96 1,015,600
Apr 9, 2024 29.88 30.31 29.41 29.49 28.95 739,200
Apr 8, 2024 29.64 29.82 28.83 29.22 28.69 601,100
Apr 5, 2024 28.81 29.55 28.49 29.27 28.74 650,900
Apr 4, 2024 28.10 28.96 27.73 28.75 28.23 338,100
Apr 3, 2024 27.78 28.49 27.64 28.20 27.69 537,200
Apr 2, 2024 28.69 28.89 27.10 27.63 27.13 753,700
Apr 1, 2024 27.61 28.50 27.40 28.49 27.97 570,000
Mar 28, 2024 27.61 27.90 27.50 27.52 27.02 650,600
Mar 27, 2024 26.30 27.57 26.30 27.46 26.96 1,035,900
Mar 26, 2024 25.64 25.99 25.45 25.71 25.24 431,800
Mar 25, 2024 25.43 25.59 25.19 25.27 24.81 276,000
Mar 22, 2024 25.33 25.57 25.11 25.18 24.72 330,100
Mar 21, 2024 26.24 26.29 25.25 25.29 24.83 472,700
Mar 20, 2024 25.25 25.97 25.03 25.71 25.24 531,300
Mar 19, 2024 25.47 25.55 25.13 25.29 24.83 340,300
Mar 18, 2024 25.96 25.96 25.45 25.57 25.11 342,000
Mar 15, 2024 25.42 26.14 25.25 26.00 25.53 923,300
Mar 14, 2024 25.43 25.51 25.21 25.43 24.97 361,800
Mar 13, 2024 25.21 25.94 25.21 25.70 25.23 284,300
Mar 12, 2024 25.37 25.68 25.06 25.24 24.78 412,900
Mar 11, 2024 25.54 25.99 25.39 25.47 25.01 398,500
Mar 8, 2024 25.84 26.07 25.51 25.70 25.23 287,000
Mar 7, 2024 25.75 25.85 25.52 25.80 25.33 365,000
Mar 6, 2024 25.37 25.67 25.17 25.33 24.87 875,400
Mar 5, 2024 24.73 25.41 24.71 25.34 24.88 1,119,300
Mar 4, 2024 23.52 24.48 23.26 24.45 24.01 830,600
Mar 1, 2024 22.54 23.89 21.93 23.63 23.20 704,500
Feb 29, 2024 22.26 22.63 22.06 22.31 21.90 471,000
Feb 28, 2024 22.00 22.36 21.50 21.91 21.51 529,500
Feb 27, 2024 21.84 22.52 21.75 22.49 22.08 454,500
Feb 26, 2024 22.02 22.02 21.64 21.83 21.43 270,200
Feb 23, 2024 21.45 22.32 21.11 22.30 21.89 519,600
Feb 22, 2024 0.55 Dividend
Feb 22, 2024 22.39 22.39 21.37 21.47 21.08 254,500
Feb 21, 2024 22.33 22.74 22.18 22.72 21.76 498,400
Feb 20, 2024 22.10 22.48 22.00 22.46 21.51 435,600
Feb 16, 2024 21.99 22.12 21.72 21.86 20.94 483,200
Feb 15, 2024 21.83 22.33 21.68 22.01 21.08 482,900
Feb 14, 2024 21.74 21.80 21.36 21.80 20.88 462,500
Feb 13, 2024 22.39 22.39 21.67 21.70 20.79 614,500
Feb 12, 2024 22.24 22.80 22.22 22.76 21.80 419,000
Feb 9, 2024 22.00 22.19 21.60 22.14 21.21 407,100
Feb 8, 2024 22.13 22.30 21.94 22.03 21.10 375,500
Feb 7, 2024 22.48 22.61 22.21 22.28 21.34 458,900
Feb 6, 2024 22.75 22.98 22.58 22.76 21.80 380,000
Feb 5, 2024 23.07 23.09 22.37 22.60 21.65 614,400
Feb 2, 2024 23.43 23.44 22.90 23.27 22.29 331,600
Feb 1, 2024 23.65 24.25 23.65 23.90 22.89 557,500
Jan 31, 2024 23.91 24.26 23.27 23.29 22.31 522,100
Jan 30, 2024 24.12 24.13 23.73 23.75 22.75 420,900
Jan 29, 2024 24.32 24.50 23.93 23.99 22.98 583,300
Jan 26, 2024 24.63 24.84 24.18 24.30 23.28 258,800
Jan 25, 2024 24.56 24.70 24.30 24.57 23.53 347,200
Jan 24, 2024 24.77 25.13 24.26 24.44 23.41 657,500
Jan 23, 2024 22.83 24.45 22.83 24.41 23.38 934,700
Jan 22, 2024 23.48 23.48 22.53 22.60 21.65 795,500
Jan 19, 2024 23.85 23.85 23.42 23.66 22.66 371,900
Jan 18, 2024 23.65 24.00 23.56 23.91 22.90 428,700
Jan 17, 2024 24.03 24.05 23.53 23.60 22.61 458,500
Jan 16, 2024 25.08 25.13 24.46 24.50 23.47 411,200
Jan 15, 2024 25.19 25.25 24.96 25.13 24.07 84,200
Jan 12, 2024 24.70 25.34 24.70 25.25 24.19 1,038,400
Jan 11, 2024 24.78 24.96 23.97 24.05 23.04 856,100
Jan 10, 2024 25.36 25.46 24.57 24.60 23.56 1,004,100

Related Tickers

CG.TO Centerra Gold Inc.
8.40
-0.83%
 
NG.TO NovaGold Resources Inc.
5.0000
+0.40%
 
OR.TO Osisko Gold Royalties Ltd
26.95
-2.43%
 
SSL.TO Sandstorm Gold Ltd.
8.15
0.00%
 
DPM.TO Dundee Precious Metals Inc.
13.82
-0.72%
 
PAAS.TO Pan American Silver Corp.
30.78
-2.44%
 
MAU.V Montage Gold Corp.
2.1600
+0.93%
 
WDO.TO Wesdome Gold Mines Ltd.
13.18
-2.15%
 
TXG.TO Torex Gold Resources Inc.
28.78
-1.10%
 
ELD.TO Eldorado Gold Corporation
23.04
-1.62%