OTCMKTS:EDVMF
ENDEAVOUR MINING COR Stock Price (Quote)
$21.35
+0.0300 (+0.141%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.02 | $23.06 | Friday, 10th May 2024 EDVMF stock ended at $21.35. This is 0.141% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.64% from a day low at $21.35 to a day high of $21.70. |
| 90 days | $15.60 | $23.06 | |
| 52 weeks | $15.60 | $27.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $25.15 | $25.15 | $24.68 | $24.77 | 14 810 |
| Jun 16, 2023 | $25.80 | $26.01 | $25.79 | $25.79 | 9 111 |
| Jun 15, 2023 | $25.35 | $25.53 | $25.35 | $25.47 | 20 080 |
| Jun 14, 2023 | $26.00 | $26.00 | $25.35 | $25.35 | 2 248 |
| Jun 13, 2023 | $26.00 | $26.35 | $26.00 | $26.00 | 9 330 |
| Jun 12, 2023 | $26.84 | $26.84 | $25.40 | $25.50 | 8 226 |
| Jun 09, 2023 | $25.51 | $25.51 | $25.01 | $25.45 | 2 342 |
| Jun 08, 2023 | $25.26 | $25.69 | $25.26 | $25.58 | 7 123 |
| Jun 07, 2023 | $26.40 | $26.40 | $25.11 | $25.20 | 7 598 |
| Jun 06, 2023 | $27.00 | $27.00 | $25.68 | $26.33 | 7 921 |
| Jun 05, 2023 | $27.22 | $27.22 | $25.75 | $26.00 | 6 348 |
| Jun 02, 2023 | $27.40 | $27.40 | $26.04 | $26.14 | 5 862 |
| Jun 01, 2023 | $26.50 | $27.40 | $26.50 | $27.18 | 12 342 |
| May 31, 2023 | $25.75 | $26.50 | $25.75 | $26.33 | 23 445 |
| May 30, 2023 | $24.96 | $25.18 | $24.70 | $24.80 | 10 791 |
| May 26, 2023 | $24.28 | $24.50 | $23.75 | $24.50 | 5 396 |
| May 25, 2023 | $24.24 | $24.26 | $23.97 | $24.00 | 3 539 |
| May 24, 2023 | $24.53 | $24.61 | $24.24 | $24.43 | 8 106 |
| May 23, 2023 | $25.46 | $25.46 | $25.24 | $25.24 | 46 631 |
| May 22, 2023 | $24.38 | $25.24 | $24.38 | $25.24 | 8 815 |
| May 19, 2023 | $24.70 | $25.19 | $24.37 | $24.75 | 10 661 |
| May 18, 2023 | $24.94 | $24.94 | $24.59 | $24.64 | 42 497 |
| May 17, 2023 | $24.94 | $25.28 | $24.94 | $25.25 | 14 769 |
| May 16, 2023 | $25.86 | $25.86 | $25.40 | $25.40 | 3 415 |
| May 15, 2023 | $25.10 | $26.00 | $25.10 | $25.71 | 13 286 |
