OTCMKTS:EDVMF
ENDEAVOUR MINING COR Stock Price (Quote)
$21.32
+0.430 (+2.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.40 | $23.06 | Friday, 26th Apr 2024 EDVMF stock ended at $21.32. This is 2.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.81% from a day low at $20.80 to a day high of $21.59. |
| 90 days | $15.60 | $23.06 | |
| 52 weeks | $15.60 | $27.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $20.80 | $21.59 | $20.80 | $21.32 | 5 518 |
| Apr 25, 2024 | $20.53 | $21.00 | $20.53 | $20.89 | 15 519 |
| Apr 24, 2024 | $21.11 | $21.34 | $20.77 | $21.02 | 7 036 |
| Apr 23, 2024 | $20.65 | $21.26 | $20.65 | $21.26 | 5 932 |
| Apr 22, 2024 | $21.75 | $21.75 | $20.64 | $20.70 | 22 401 |
| Apr 19, 2024 | $21.55 | $21.90 | $21.50 | $21.50 | 10 372 |
| Apr 18, 2024 | $21.30 | $21.50 | $21.12 | $21.37 | 4 271 |
| Apr 17, 2024 | $20.64 | $21.61 | $20.64 | $21.17 | 6 778 |
| Apr 16, 2024 | $20.90 | $21.20 | $20.80 | $20.98 | 10 334 |
| Apr 15, 2024 | $22.00 | $22.14 | $20.97 | $21.17 | 19 007 |
| Apr 12, 2024 | $22.79 | $23.06 | $22.13 | $22.13 | 14 813 |
| Apr 11, 2024 | $22.30 | $22.30 | $21.88 | $21.88 | 11 759 |
| Apr 10, 2024 | $21.60 | $22.04 | $21.48 | $21.48 | 8 749 |
| Apr 09, 2024 | $22.16 | $22.16 | $21.51 | $21.67 | 15 727 |
| Apr 08, 2024 | $22.00 | $22.00 | $21.29 | $21.57 | 11 205 |
| Apr 05, 2024 | $21.22 | $21.70 | $20.73 | $21.25 | 32 103 |
| Apr 04, 2024 | $20.75 | $21.34 | $20.49 | $21.21 | 34 416 |
| Apr 03, 2024 | $19.44 | $21.10 | $19.44 | $21.10 | 14 505 |
| Apr 02, 2024 | $20.91 | $21.17 | $19.78 | $20.29 | 38 973 |
| Apr 01, 2024 | $20.70 | $20.91 | $20.00 | $20.84 | 30 925 |
| Mar 28, 2024 | $21.10 | $21.10 | $20.20 | $20.20 | 16 176 |
| Mar 27, 2024 | $19.40 | $20.25 | $19.40 | $20.20 | 50 668 |
| Mar 26, 2024 | $18.94 | $19.26 | $18.70 | $18.90 | 15 251 |
| Mar 25, 2024 | $18.45 | $18.75 | $18.41 | $18.45 | 25 718 |
| Mar 22, 2024 | $18.52 | $18.76 | $18.33 | $18.64 | 67 143 |
