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 |
| Aug 30, 2023 | $21.31 | $21.31 | $20.96 | $20.97 | 107 364 |
| Aug 29, 2023 | $20.67 | $21.20 | $20.55 | $21.20 | 25 216 |
| Aug 28, 2023 | $20.64 | $21.00 | $20.49 | $20.82 | 4 991 |
| Aug 25, 2023 | $21.21 | $21.21 | $20.62 | $20.63 | 8 817 |
| Aug 24, 2023 | $21.30 | $21.53 | $21.04 | $21.04 | 26 234 |
| Aug 23, 2023 | $21.20 | $21.79 | $21.20 | $21.66 | 39 617 |
| Aug 22, 2023 | $20.74 | $20.85 | $20.36 | $20.85 | 27 742 |
| Aug 21, 2023 | $20.40 | $20.58 | $20.20 | $20.58 | 10 482 |
| Aug 18, 2023 | $20.20 | $20.41 | $20.16 | $20.41 | 5 600 |
| Aug 17, 2023 | $20.61 | $20.61 | $20.17 | $20.42 | 6 805 |
| Aug 16, 2023 | $19.41 | $20.56 | $19.41 | $20.54 | 4 437 |
| Aug 15, 2023 | $21.00 | $21.06 | $20.60 | $20.65 | 8 161 |
| Aug 14, 2023 | $21.43 | $21.43 | $21.37 | $21.37 | 4 386 |
| Aug 11, 2023 | $21.83 | $21.89 | $21.50 | $21.59 | 4 874 |
| Aug 10, 2023 | $21.77 | $22.10 | $21.76 | $21.85 | 6 819 |
| Aug 09, 2023 | $21.31 | $21.75 | $21.31 | $21.70 | 5 673 |
| Aug 08, 2023 | $22.00 | $22.00 | $21.62 | $21.80 | 13 126 |
| Aug 07, 2023 | $22.36 | $22.36 | $22.10 | $22.36 | 6 027 |
| Aug 04, 2023 | $22.52 | $22.52 | $22.24 | $22.24 | 40 714 |
| Aug 03, 2023 | $22.14 | $22.27 | $22.09 | $22.09 | 3 540 |
| Aug 02, 2023 | $22.50 | $22.61 | $22.02 | $22.20 | 21 243 |
| Aug 01, 2023 | $23.56 | $23.56 | $23.34 | $23.48 | 4 452 |
| Jul 31, 2023 | $24.23 | $24.50 | $24.21 | $24.43 | 2 240 |
| Jul 28, 2023 | $23.85 | $23.86 | $23.85 | $23.86 | 1 056 |
| Jul 27, 2023 | $24.50 | $24.50 | $23.86 | $23.86 | 3 325 |
