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 |
| 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 |
| Mar 21, 2024 | $19.01 | $19.24 | $18.30 | $18.30 | 25 084 |
| Mar 20, 2024 | $18.35 | $19.08 | $18.35 | $19.03 | 31 175 |
| Mar 19, 2024 | $19.05 | $19.05 | $18.02 | $18.70 | 42 480 |
| Mar 18, 2024 | $18.50 | $18.88 | $18.21 | $18.75 | 17 810 |
| Mar 15, 2024 | $18.81 | $19.10 | $18.17 | $18.80 | 32 737 |
| Mar 14, 2024 | $18.90 | $18.90 | $18.34 | $18.59 | 23 939 |
| Mar 13, 2024 | $18.51 | $19.03 | $18.51 | $18.90 | 24 980 |
| Mar 12, 2024 | $18.85 | $18.90 | $18.41 | $18.41 | 15 940 |
| Mar 11, 2024 | $18.96 | $19.00 | $18.70 | $18.70 | 33 690 |
| Mar 08, 2024 | $18.41 | $19.25 | $18.41 | $19.16 | 20 011 |
| Mar 07, 2024 | $18.41 | $19.17 | $18.41 | $19.17 | 71 809 |
| Mar 06, 2024 | $18.50 | $18.81 | $18.41 | $18.73 | 59 577 |
| Mar 05, 2024 | $17.59 | $18.65 | $17.59 | $18.65 | 161 050 |
| Mar 04, 2024 | $17.59 | $17.87 | $17.25 | $17.87 | 18 950 |
| Mar 01, 2024 | $16.48 | $17.43 | $16.06 | $17.36 | 41 836 |
