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 |
| Oct 05, 2023 | $18.32 | $18.52 | $18.25 | $18.40 | 16 164 |
| Oct 04, 2023 | $18.30 | $18.50 | $18.10 | $18.40 | 5 113 |
| Oct 03, 2023 | $18.80 | $18.94 | $18.60 | $18.78 | 9 847 |
| Oct 02, 2023 | $19.20 | $19.20 | $18.80 | $19.06 | 13 609 |
| Sep 29, 2023 | $19.80 | $19.81 | $19.40 | $19.81 | 21 072 |
| Sep 28, 2023 | $19.50 | $19.52 | $19.23 | $19.45 | 16 688 |
| Sep 27, 2023 | $19.80 | $19.80 | $19.22 | $19.60 | 25 031 |
| Sep 26, 2023 | $19.52 | $20.24 | $19.52 | $19.80 | 3 287 |
| Sep 25, 2023 | $20.00 | $20.17 | $20.00 | $20.15 | 6 743 |
| Sep 22, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | 2 903 |
| Sep 21, 2023 | $20.55 | $20.55 | $20.10 | $20.33 | 2 059 |
| Sep 20, 2023 | $20.28 | $20.66 | $20.28 | $20.49 | 18 787 |
| Sep 19, 2023 | $20.20 | $20.59 | $20.08 | $20.28 | 8 315 |
| Sep 18, 2023 | $20.67 | $20.67 | $20.20 | $20.45 | 1 604 |
| Sep 15, 2023 | $20.25 | $20.52 | $20.15 | $20.46 | 11 587 |
| Sep 14, 2023 | $19.66 | $19.94 | $19.65 | $19.65 | 18 311 |
| Sep 13, 2023 | $19.40 | $19.49 | $19.24 | $19.35 | 146 298 |
| Sep 12, 2023 | $19.43 | $19.47 | $19.41 | $19.41 | 3 680 |
| Sep 11, 2023 | $19.55 | $20.00 | $19.25 | $19.43 | 22 091 |
| Sep 08, 2023 | $19.55 | $19.65 | $19.29 | $19.57 | 18 402 |
| Sep 07, 2023 | $19.75 | $19.85 | $19.43 | $19.85 | 10 561 |
| Sep 06, 2023 | $20.00 | $20.12 | $19.76 | $19.94 | 7 284 |
| Sep 05, 2023 | $20.25 | $20.25 | $19.80 | $20.07 | 12 765 |
| Sep 01, 2023 | $21.00 | $21.00 | $20.30 | $20.45 | 13 656 |
| Aug 31, 2023 | $20.70 | $20.70 | $20.50 | $20.58 | 56 937 |
