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 |
| Nov 09, 2023 | $20.70 | $21.07 | $20.70 | $21.07 | 1 616 |
| Nov 08, 2023 | $20.80 | $20.80 | $20.80 | $20.80 | 1 502 |
| Nov 07, 2023 | $20.98 | $20.98 | $20.92 | $20.93 | 6 862 |
| Nov 06, 2023 | $21.25 | $21.75 | $21.25 | $21.65 | 3 891 |
| Nov 03, 2023 | $20.61 | $21.94 | $20.61 | $21.94 | 2 490 |
| Nov 02, 2023 | $20.57 | $20.57 | $20.27 | $20.27 | 2 098 |
| Nov 01, 2023 | $19.78 | $20.30 | $19.60 | $19.60 | 6 897 |
| Oct 31, 2023 | $20.55 | $20.55 | $20.00 | $20.35 | 1 475 |
| Oct 30, 2023 | $20.38 | $20.64 | $20.38 | $20.64 | 46 722 |
| Oct 27, 2023 | $20.26 | $20.42 | $19.50 | $19.50 | 2 177 |
| Oct 26, 2023 | $20.50 | $20.50 | $20.14 | $20.26 | 1 483 |
| Oct 25, 2023 | $21.11 | $21.11 | $20.90 | $20.90 | 6 803 |
| Oct 24, 2023 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| Oct 23, 2023 | $21.45 | $21.45 | $21.02 | $21.19 | 10 389 |
| Oct 20, 2023 | $21.36 | $21.51 | $21.36 | $21.45 | 6 831 |
| Oct 19, 2023 | $20.63 | $21.17 | $20.63 | $21.17 | 9 151 |
| Oct 18, 2023 | $20.48 | $20.94 | $20.48 | $20.85 | 21 073 |
| Oct 17, 2023 | $20.22 | $20.43 | $20.22 | $20.39 | 7 726 |
| Oct 16, 2023 | $20.16 | $20.52 | $20.06 | $20.52 | 3 054 |
| Oct 13, 2023 | $19.91 | $20.53 | $19.91 | $20.35 | 23 076 |
| Oct 12, 2023 | $19.62 | $19.62 | $19.44 | $19.46 | 2 154 |
| Oct 11, 2023 | $19.51 | $19.80 | $19.45 | $19.75 | 5 952 |
| Oct 10, 2023 | $19.14 | $19.53 | $19.14 | $19.28 | 2 141 |
| Oct 09, 2023 | $18.80 | $19.35 | $18.64 | $18.97 | 13 583 |
| Oct 06, 2023 | $18.40 | $19.02 | $18.33 | $19.02 | 25 762 |
