Toronto - Delayed Quote CAD

Endeavour Mining plc (EDV.TO)

41.87
+1.50
+(3.72%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202541.4842.3141.3141.8741.87670,500
May 8, 202541.2041.3739.9540.3740.37500,200
May 7, 202540.7141.6240.4541.0741.07549,000
May 6, 202541.1841.3240.4041.3241.32902,700
May 5, 202540.0040.8639.7140.2740.271,028,900
May 2, 202538.2739.3538.2739.0439.04634,900
May 1, 202538.5039.5237.8538.0038.00841,900
Apr 30, 202536.9137.4236.9137.3537.35363,000
Apr 29, 202537.8438.0737.3437.5237.52427,700
Apr 28, 202537.5337.9537.1637.9337.93350,100
Apr 25, 202537.2037.6036.9137.5637.56463,000
Apr 24, 202538.5838.7037.8337.9437.94748,900
Apr 23, 202538.4438.6037.6438.1138.11731,500
Apr 22, 202540.6740.7139.7739.9539.95459,900
Apr 21, 202540.8541.1640.0640.6740.67291,700
Apr 17, 202540.2040.3039.5339.9239.92771,900
Apr 16, 202539.7540.8339.6540.1340.131,017,000
Apr 15, 202537.9438.9637.7638.5838.58763,000
Apr 14, 202536.4437.8436.3037.3737.37555,200
Apr 11, 202535.9937.0335.9936.6836.68953,900
Apr 10, 202533.8235.1233.7234.9234.92780,500
Apr 9, 202532.5534.1131.9933.9233.92800,300
Apr 8, 202532.2032.3431.0331.3431.34515,700
Apr 7, 202530.9232.9330.8131.2631.26653,800
Apr 4, 202532.9033.0931.1231.8531.85777,400
Apr 3, 202532.9234.5632.5134.1734.17636,000
Apr 2, 202534.5934.6933.6633.9933.99306,800
Apr 1, 202534.7234.9734.2034.4934.49511,900
Mar 31, 202534.2434.7333.5534.5834.58681,800
Mar 28, 202534.3634.5533.8033.9333.93534,200
Mar 27, 202533.1233.9033.0533.7233.72800,700
Mar 26, 202533.1033.1032.4432.6232.62254,500
Mar 25, 202532.7533.5832.7532.8632.86492,400
Mar 24, 202532.8033.0732.2732.2932.29268,800
Mar 21, 202532.5932.7932.3032.7932.791,187,200
Mar 20, 202532.5732.7832.2332.7532.75339,000
Mar 19, 202532.7832.9732.1132.6632.66634,100
Mar 18, 202532.9233.3832.5432.8532.85772,200
Mar 17, 202531.7032.7031.5832.3732.37433,600
Mar 14, 2025 0.823 Dividend
Mar 14, 202531.9432.0431.3331.5431.54393,800
Mar 13, 202531.1532.2530.9832.1031.28613,600
Mar 12, 202530.6531.0430.1930.8030.01639,400
Mar 11, 202530.7131.6430.6930.8530.06511,800
Mar 10, 202530.9831.3729.7930.2129.44637,900
Mar 7, 202530.1231.3130.0030.7930.00474,600
Mar 6, 202529.9431.8129.9330.8230.031,194,900
Mar 5, 202529.3230.7229.3130.6629.87569,700
Mar 4, 202529.3629.8228.6629.6328.87669,600
Mar 3, 202528.7529.5728.7429.1128.36536,000
Feb 28, 202528.3929.1828.1928.6727.93870,700
Feb 27, 202529.2729.7428.3928.7227.981,054,900
Feb 26, 202529.3630.6129.1830.5429.76381,000
Feb 25, 202530.4430.5329.5029.7328.97581,200
Feb 24, 202531.7531.7530.0130.4529.67773,400
Feb 21, 202532.0032.0731.5431.8331.01364,000
Feb 20, 202531.9932.8031.9232.4531.62618,800
Feb 19, 202531.3231.7430.8631.6330.82377,700
Feb 18, 202531.4731.9231.2131.5830.77398,100
Feb 14, 202532.0232.1831.0531.0730.27423,600
Feb 13, 202531.8932.0631.6032.0131.19277,600
Feb 12, 202531.6032.2531.1031.8631.04530,100
Feb 11, 202531.6032.0031.4631.8331.01374,800
Feb 10, 202531.4132.4531.3432.0031.18630,300
Feb 7, 202530.9331.0930.2330.6829.89321,100
Feb 6, 202531.4331.4630.5330.6929.90295,000
Feb 5, 202530.4931.5030.4931.4830.67636,200
Feb 4, 202529.8530.5529.8030.3029.52375,400
Feb 3, 202529.9131.0329.7229.8229.06667,500
Jan 31, 202529.5030.3929.5029.8929.12553,500
Jan 30, 202528.9230.2128.9029.4728.71741,500
Jan 29, 202527.8328.2627.6828.2327.51348,700
Jan 28, 202527.6627.9827.4227.9527.23340,400
Jan 27, 202527.9827.9827.2027.5826.87234,700
Jan 24, 202527.9128.2427.8528.0827.36333,200
Jan 23, 202527.5427.8627.3827.8427.13360,200
Jan 22, 202527.7928.0327.3727.7827.07416,900
Jan 21, 202527.2527.8327.1227.5626.85294,400
Jan 20, 202527.0027.1526.7327.0926.4073,900
Jan 17, 202526.9527.2226.7326.9426.25299,800
Jan 16, 202526.9527.2626.6227.0226.33305,500
Jan 15, 202526.3727.0025.7126.8226.13679,300
Jan 14, 202526.1526.6926.0626.5825.90358,800
Jan 13, 202526.1526.2225.8726.0925.42247,300
Jan 10, 202526.7526.9126.1826.4725.79364,200
Jan 9, 202526.8327.0526.6826.6926.01121,400
Jan 8, 202526.5126.6625.8726.4525.77356,300
Jan 7, 202526.6226.9926.2026.3925.71290,700
Jan 6, 202526.5226.7326.1326.2925.62275,400
Jan 3, 202526.8726.9026.5026.8026.11251,400
Jan 2, 202526.4126.9726.3626.7926.10363,100
Dec 31, 202426.0226.1325.8826.0525.38161,700
Dec 30, 202425.6725.9425.0725.7725.11316,900
Dec 27, 202425.9226.0925.6526.0825.41308,100
Dec 24, 202426.0926.3526.0326.0925.4271,600
Dec 23, 202426.4526.4525.7326.3225.65322,100
Dec 20, 202425.4926.5625.4926.0525.381,190,100
Dec 19, 202425.3725.7125.2525.6124.95395,300
Dec 18, 202426.1526.4325.4925.7125.05477,800
Dec 17, 202426.0026.5125.7826.3225.65446,100
Dec 16, 202426.6126.7726.0326.1225.45616,900
Dec 13, 202427.4727.6126.4426.5625.88669,200
Dec 12, 202428.1328.1327.3427.4626.76458,200
Dec 11, 202428.0029.0027.8828.7928.05645,800
Dec 10, 202427.1927.3226.8527.0126.32450,500
Dec 9, 202427.2927.7526.8426.9126.22619,500
Dec 6, 202427.5627.6926.4426.6125.93416,600
Dec 5, 202427.8928.1727.2927.4226.72353,900
Dec 4, 202427.8428.0927.5827.8927.17499,100
Dec 3, 202427.5428.0727.5127.5926.88292,900
Dec 2, 202427.5827.6327.2127.2526.55367,100
Nov 29, 202427.8327.9927.3827.8727.16377,100
Nov 28, 202427.9028.1027.7027.9327.2192,600
Nov 27, 202427.9928.4527.9828.1327.41436,900
Nov 26, 202427.6028.0527.6027.9127.19258,000
Nov 25, 202427.3127.8127.1927.6326.92428,300
Nov 22, 202427.8028.1527.5928.0927.37547,400
Nov 21, 202428.4028.5027.1327.2226.52552,600
Nov 20, 202427.8928.2527.6928.0627.34401,200
Nov 19, 202427.9928.2727.8728.0827.36344,500
Nov 18, 202427.6328.5627.6328.1027.38465,300
Nov 15, 202427.4427.6126.9026.9526.26249,900
Nov 14, 202426.9327.5726.9327.1626.46413,200
Nov 13, 202427.9428.1327.1627.3326.63392,600
Nov 12, 202428.4828.4827.5327.5826.87702,400
Nov 11, 202429.7929.8027.9628.9728.23725,000
Nov 8, 202429.7030.5729.4230.5429.76953,000
Nov 7, 202428.5929.9828.4529.8329.07886,900
Nov 6, 202429.2029.9029.0829.3328.58638,000
Nov 5, 202430.8931.0130.2930.5429.76309,600
Nov 4, 202430.9231.3230.5230.7029.91355,800
Nov 1, 202431.6331.7830.9531.0430.24352,500
Oct 31, 202431.7231.8030.5330.8330.04708,900
Oct 30, 202432.7132.8032.0032.3631.53447,200
Oct 29, 202432.2832.7532.0432.7231.88326,500
Oct 28, 202432.6832.8532.0932.1631.34553,900
Oct 25, 202432.8033.3732.4832.8131.97378,700
Oct 24, 202433.3733.7932.2332.5731.73666,500
Oct 23, 202433.5534.1832.9533.0532.20507,600
Oct 22, 202434.4534.8433.8733.9233.05482,300
Oct 21, 202434.2834.5933.9434.0733.20403,800
Oct 18, 202433.2534.2532.8933.9433.07673,600
Oct 17, 202431.9533.0531.9432.8432.00514,000
Oct 16, 202432.3832.6131.9431.9731.15418,200
Oct 15, 202431.4431.9531.1831.8931.07303,900
Oct 11, 202431.4131.7331.2231.5230.71434,700
Oct 10, 202430.3731.4330.2731.2230.42411,700
Oct 9, 202430.1530.3129.7030.2029.43504,500
Oct 8, 202430.3530.4129.8030.2929.51528,100
Oct 7, 202429.0530.8628.9630.6629.871,160,400
Oct 4, 202431.7132.2831.4931.6630.85215,200
Oct 3, 202431.8432.1531.6731.9631.14232,400
Oct 2, 202432.0632.4331.7632.1831.35206,100
Oct 1, 202432.3732.6832.0732.4231.59320,900
Sep 30, 202432.5732.6031.7932.1431.32614,500
Sep 27, 202433.7433.7432.4232.7331.89630,700
Sep 26, 202434.1334.3033.3533.7032.84575,400
Sep 25, 202433.7234.2433.5733.8032.93646,000
Sep 24, 202433.4933.6233.1233.4832.62338,700
Sep 23, 202433.1433.6032.9633.3532.491,055,300
Sep 20, 202432.6433.1332.4532.8031.96724,600
Sep 19, 202432.9132.9631.9032.1431.32531,500
Sep 18, 202433.2333.3931.6632.0031.18741,500
Sep 17, 202432.6933.3232.5933.0432.19634,100
Sep 16, 202432.7233.3232.7133.0532.20557,800
Sep 13, 2024 0.557 Dividend
Sep 13, 202431.6033.4931.6033.3332.481,118,900
Sep 12, 202429.2530.8429.2430.6329.30521,200
Sep 11, 202428.2728.9828.2528.8627.61234,300
Sep 10, 202428.1528.5028.0228.4627.23272,000
Sep 9, 202427.6228.1427.5528.1226.90302,400
Sep 6, 202428.0328.0327.5727.5726.37336,400
Sep 5, 202427.4028.1327.3628.0026.79437,100
Sep 4, 202427.1927.2826.8526.9625.79503,300
Sep 3, 202427.9128.0227.2127.6426.44367,400
Aug 30, 202428.7228.8128.2528.4127.18316,400
Aug 29, 202428.5129.0028.4828.8227.57163,000
Aug 28, 202428.8828.9428.1628.3827.15348,800
Aug 27, 202428.8729.4628.8229.3028.03313,400
Aug 26, 202429.5029.5528.9029.2627.99157,200
Aug 23, 202429.3829.6429.0929.3028.03304,500
Aug 22, 202429.0629.2928.6529.2627.99419,700
Aug 21, 202429.1829.5128.9229.3028.03552,500
Aug 20, 202429.2529.5828.9229.1427.88305,400
Aug 19, 202428.1529.1228.1529.0827.82504,300
Aug 16, 202427.9228.2127.7327.8126.60552,800
Aug 15, 202427.7827.9727.3327.5026.31303,900
Aug 14, 202427.7027.7027.1227.5726.37304,800
Aug 13, 202427.6027.8227.3827.7426.54352,600
Aug 12, 202427.0228.0227.0227.7826.58349,000
Aug 9, 202427.3327.3426.6626.9925.82343,000
Aug 8, 202426.7627.3426.7227.2226.04594,500
Aug 7, 202427.2827.4926.2726.4325.28502,600
Aug 6, 202428.0328.0526.6526.7025.54864,300
Aug 2, 202429.9130.7928.9929.4928.21934,200
Aug 1, 202430.2830.3129.1229.3228.05486,900
Jul 31, 202430.9032.2229.9730.3829.06940,300
Jul 30, 202430.6631.8030.6431.3129.95475,000
Jul 29, 202430.5430.8230.2530.8029.46189,400
Jul 26, 202430.4230.5030.1530.2028.89194,700
Jul 25, 202430.4830.6029.8030.0628.76373,300
Jul 24, 202431.3732.1630.8130.8729.53374,800
Jul 23, 202430.7331.0430.6131.0429.69311,000
Jul 22, 202431.0631.4030.7230.7929.46319,400
Jul 19, 202430.9031.7030.8231.0729.72493,400
Jul 18, 202432.3032.3530.9731.4630.10524,300
Jul 17, 202432.8733.2131.9232.0930.70506,400
Jul 16, 202431.9232.5931.7032.5331.12320,400
Jul 15, 202432.0632.2431.7031.9230.54273,200
Jul 12, 202432.2032.5531.9432.1930.79411,000
Jul 11, 202432.5232.7631.8532.4731.06391,400
Jul 10, 202431.5231.9930.9031.8530.47447,800
Jul 9, 202430.8131.1030.2430.5029.18263,200
Jul 8, 202430.7430.8130.2230.5129.19371,700
Jul 5, 202430.9231.3830.6831.0729.72587,400
Jul 4, 202429.9030.5529.9030.4129.09138,600
Jul 3, 202429.2230.4329.2230.1728.86536,900
Jul 2, 202429.7029.8728.6528.9427.69521,300
Jun 28, 202429.3629.5828.5528.9027.65391,200
Jun 27, 202428.9329.4428.7628.8627.61489,000
Jun 26, 202428.5929.1828.5628.7927.54384,900
Jun 25, 202428.7328.8028.5028.5527.31346,300
Jun 24, 202429.1129.6628.8028.9527.69353,300
Jun 21, 202429.8029.8028.7028.9927.732,401,800
Jun 20, 202429.0029.6428.9629.6428.35401,700
Jun 19, 202428.8528.9928.6328.8127.56159,800
Jun 18, 202428.3628.8928.3228.6127.37245,300
Jun 17, 202428.3428.5428.0128.2927.06372,900
Jun 14, 202428.4228.4828.1028.4327.20236,300
Jun 13, 202428.6228.9628.0628.1726.95275,700
Jun 12, 202429.0329.3828.5928.8427.59257,700
Jun 11, 202428.6828.7728.4528.5327.29319,900
Jun 10, 202429.0929.4728.5528.8627.61507,400
Jun 7, 202429.6429.6528.7429.3928.12616,100
Jun 6, 202429.7430.9529.3830.7229.39377,000
Jun 5, 202429.2229.6328.9129.5028.22387,900
Jun 4, 202429.5129.7428.6729.2027.93443,900
Jun 3, 202429.5330.1029.3829.8128.52391,900
May 31, 202429.9230.2729.4329.5928.31366,900
May 30, 202429.6030.5329.1029.8228.53359,600
May 29, 202429.7930.0929.0829.3828.11354,300
May 28, 202430.1530.5729.8529.8728.57355,800
May 27, 202429.3729.8229.3129.6128.3365,800
May 24, 202429.2129.4828.7329.0727.81804,200
May 23, 202429.4529.6028.7228.8427.59569,200
May 22, 202430.7530.7529.3529.5328.25481,800
May 21, 202430.5331.1930.3730.8929.55561,900
May 17, 202429.9030.4329.7330.1928.88497,100
May 16, 202429.5929.7729.1829.2928.02268,300
May 15, 202429.5230.2029.2029.6928.40437,800
May 14, 202429.5929.8929.0129.3128.04423,600
May 13, 202429.2329.6128.8629.1627.90289,300
May 10, 202429.4529.6629.1929.3328.06329,500
May 9, 202428.7029.4528.7029.2627.99382,800

Related Tickers

ARIS.TO Aris Mining Corporation
8.45
+3.55%
 
SSRM.TO SSR Mining Inc.
16.17
+7.73%
 
EQX.TO Equinox Gold Corp.
8.96
+2.99%
 
SSL.TO Sandstorm Gold Ltd.
12.27
+3.11%
 
KNT.TO K92 Mining Inc.
13.33
+2.22%
 
CG.TO Centerra Gold Inc.
10.15
+2.73%
 
FVI.TO Fortuna Mining Corp.
7.93
+6.16%
 
WPM.TO Wheaton Precious Metals Corp.
119.56
+3.97%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.7600
+10.14%
 
ELD.TO Eldorado Gold Corporation
27.43
+0.81%