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 |
| Dec 15, 2023 | $22.26 | $22.26 | $22.26 | $22.26 | 320 |
| Dec 14, 2023 | $22.48 | $22.98 | $22.48 | $22.98 | 1 513 |
| Dec 13, 2023 | $21.58 | $22.23 | $21.58 | $22.23 | 2 663 |
| Dec 12, 2023 | $21.26 | $21.26 | $21.26 | $21.26 | 5 829 |
| Dec 11, 2023 | $21.80 | $21.80 | $21.53 | $21.59 | 3 706 |
| Dec 08, 2023 | $22.15 | $22.15 | $21.80 | $21.80 | 12 348 |
| Dec 07, 2023 | $22.35 | $22.55 | $22.32 | $22.50 | 4 970 |
| Dec 06, 2023 | $22.66 | $22.97 | $22.66 | $22.97 | 4 268 |
| Dec 05, 2023 | $22.80 | $22.80 | $22.57 | $22.63 | 3 404 |
| Dec 04, 2023 | $24.35 | $24.35 | $23.08 | $23.46 | 22 828 |
| Dec 01, 2023 | $23.50 | $23.75 | $23.50 | $23.75 | 6 322 |
| Nov 30, 2023 | $23.02 | $23.34 | $23.02 | $23.34 | 3 523 |
| Nov 29, 2023 | $23.36 | $23.40 | $23.36 | $23.40 | 6 354 |
| Nov 28, 2023 | $23.25 | $23.25 | $22.45 | $23.20 | 4 923 |
| Nov 27, 2023 | $21.94 | $21.94 | $21.94 | $21.94 | 4 049 |
| Nov 24, 2023 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| Nov 22, 2023 | $21.80 | $21.91 | $21.80 | $21.91 | 5 100 |
| Nov 21, 2023 | $21.50 | $21.50 | $21.50 | $21.50 | 1 918 |
| Nov 20, 2023 | $21.53 | $21.53 | $21.50 | $21.50 | 1 458 |
| Nov 17, 2023 | $21.83 | $21.83 | $21.80 | $21.80 | 239 |
| Nov 16, 2023 | $21.25 | $21.25 | $21.25 | $21.25 | 806 |
| Nov 15, 2023 | $21.20 | $21.20 | $20.89 | $20.89 | 1 480 |
| Nov 14, 2023 | $20.00 | $21.00 | $20.00 | $20.40 | 1 949 |
| Nov 13, 2023 | $20.05 | $20.12 | $19.85 | $20.12 | 2 431 |
| Nov 10, 2023 | $20.88 | $20.88 | $20.88 | $20.88 | 210 |
