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 |
| Mar 11, 2016 | $8.16 | $8.16 | $8.00 | $8.11 | 13 600 |
| Mar 10, 2016 | $8.12 | $8.20 | $7.97 | $8.02 | 13 900 |
| Mar 09, 2016 | $7.98 | $8.20 | $7.83 | $8.19 | 29 500 |
| Mar 08, 2016 | $8.35 | $8.35 | $8.07 | $8.07 | 65 800 |
| Mar 07, 2016 | $8.58 | $8.70 | $8.36 | $8.41 | 20 400 |
| Mar 04, 2016 | $9.15 | $9.23 | $8.46 | $8.56 | 47 200 |
| Mar 03, 2016 | $9.30 | $9.61 | $9.30 | $9.61 | 12 400 |
| Mar 02, 2016 | $9.09 | $9.25 | $8.96 | $9.25 | 4 100 |
| Mar 01, 2016 | $9.02 | $9.18 | $8.96 | $9.10 | 8 200 |
| Feb 29, 2016 | $8.57 | $9.02 | $8.57 | $8.95 | 22 100 |
| Feb 26, 2016 | $8.40 | $8.60 | $8.39 | $8.60 | 20 800 |
| Feb 25, 2016 | $8.32 | $8.50 | $8.32 | $8.50 | 10 500 |
| Feb 24, 2016 | $8.80 | $8.88 | $8.27 | $8.44 | 11 600 |
| Feb 23, 2016 | $8.87 | $8.87 | $8.48 | $8.55 | 5 100 |
| Feb 22, 2016 | $8.58 | $8.85 | $8.58 | $8.75 | 18 100 |
| Feb 19, 2016 | $8.82 | $8.82 | $8.56 | $8.71 | 9 700 |
| Feb 18, 2016 | $7.80 | $9.00 | $7.73 | $8.91 | 42 900 |
| Feb 17, 2016 | $7.52 | $7.86 | $7.51 | $7.83 | 15 600 |
| Feb 16, 2016 | $7.28 | $7.68 | $7.27 | $7.37 | 20 100 |
| Feb 12, 2016 | $7.25 | $7.49 | $7.25 | $7.49 | 6 200 |
| Feb 11, 2016 | $6.88 | $7.56 | $6.88 | $7.33 | 12 900 |
| Feb 10, 2016 | $6.86 | $6.90 | $6.77 | $6.90 | 3 500 |
| Feb 09, 2016 | $7.00 | $7.10 | $6.81 | $6.91 | 21 700 |
| Feb 08, 2016 | $6.64 | $7.13 | $6.64 | $7.03 | 27 200 |
| Feb 05, 2016 | $6.45 | $6.50 | $6.25 | $6.45 | 13 500 |
