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 |
| Feb 29, 2024 | $16.15 | $16.40 | $16.06 | $16.38 | 17 838 |
| Feb 28, 2024 | $16.17 | $16.39 | $15.85 | $16.15 | 8 121 |
| Feb 27, 2024 | $16.33 | $16.60 | $16.13 | $16.60 | 3 108 |
| Feb 26, 2024 | $15.83 | $16.16 | $15.83 | $16.16 | 8 305 |
| Feb 23, 2024 | $15.77 | $16.48 | $15.60 | $16.48 | 10 310 |
| Feb 22, 2024 | $16.06 | $16.19 | $15.88 | $15.89 | 5 323 |
| Feb 21, 2024 | $16.70 | $16.70 | $16.29 | $16.48 | 3 195 |
| Feb 20, 2024 | $16.40 | $16.60 | $16.07 | $16.60 | 8 146 |
| Feb 16, 2024 | $16.00 | $16.40 | $16.00 | $16.18 | 6 834 |
| Feb 15, 2024 | $16.30 | $16.60 | $16.30 | $16.50 | 5 529 |
| Feb 14, 2024 | $16.31 | $16.31 | $15.78 | $16.10 | 6 444 |
| Feb 13, 2024 | $16.50 | $16.52 | $15.88 | $15.88 | 23 110 |
| Feb 12, 2024 | $16.61 | $16.91 | $16.60 | $16.85 | 8 426 |
| Feb 09, 2024 | $16.35 | $16.50 | $16.12 | $16.35 | 19 364 |
| Feb 08, 2024 | $16.55 | $16.55 | $16.27 | $16.38 | 37 861 |
| Feb 07, 2024 | $16.75 | $16.80 | $16.57 | $16.62 | 120 890 |
| Feb 06, 2024 | $16.77 | $17.00 | $16.75 | $16.78 | 7 968 |
| Feb 05, 2024 | $17.11 | $17.11 | $16.60 | $16.81 | 25 882 |
| Feb 02, 2024 | $17.65 | $17.65 | $17.10 | $17.20 | 12 928 |
| Feb 01, 2024 | $17.70 | $18.16 | $17.70 | $18.00 | 17 310 |
| Jan 31, 2024 | $17.68 | $18.18 | $17.29 | $17.70 | 12 782 |
| Jan 30, 2024 | $18.22 | $18.22 | $17.74 | $17.74 | 3 820 |
| Jan 29, 2024 | $18.05 | $18.05 | $17.77 | $17.90 | 8 055 |
| Jan 26, 2024 | $18.28 | $18.35 | $17.98 | $18.04 | 12 899 |
| Jan 25, 2024 | $17.74 | $18.27 | $17.74 | $18.22 | 3 289 |
