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 |
| Feb 04, 2016 | $6.76 | $6.80 | $6.51 | $6.51 | 7 900 |
| Feb 03, 2016 | $6.57 | $6.62 | $6.54 | $6.62 | 8 400 |
| Feb 02, 2016 | $6.26 | $6.31 | $6.26 | $6.31 | 1 000 |
| Feb 01, 2016 | $6.30 | $6.30 | $6.28 | $6.28 | 1 100 |
| Jan 29, 2016 | $5.85 | $6.05 | $5.85 | $6.05 | 3 400 |
| Jan 28, 2016 | $5.99 | $6.06 | $5.99 | $6.00 | 3 200 |
| Jan 27, 2016 | $5.98 | $6.40 | $5.98 | $6.05 | 4 800 |
| Jan 26, 2016 | $5.29 | $6.05 | $5.29 | $6.03 | 26 900 |
| Jan 25, 2016 | $5.18 | $5.29 | $5.18 | $5.23 | 6 200 |
| Jan 22, 2016 | $5.04 | $5.08 | $4.99 | $5.00 | 2 300 |
| Jan 21, 2016 | $4.97 | $5.01 | $4.97 | $4.99 | 3 500 |
| Jan 20, 2016 | $4.89 | $4.94 | $4.88 | $4.94 | 18 300 |
| Jan 19, 2016 | $4.95 | $4.95 | $4.78 | $4.85 | 18 300 |
| Jan 15, 2016 | $5.11 | $5.11 | $4.94 | $4.94 | 6 500 |
| Jan 14, 2016 | $4.81 | $4.85 | $4.79 | $4.85 | 5 300 |
| Jan 13, 2016 | $5.00 | $5.07 | $4.83 | $4.89 | 4 000 |
| Jan 12, 2016 | $5.04 | $5.06 | $5.01 | $5.02 | 5 900 |
| Jan 11, 2016 | $5.28 | $5.28 | $5.16 | $5.16 | 4 900 |
| Jan 08, 2016 | $5.62 | $5.62 | $5.53 | $5.55 | 1 400 |
| Jan 07, 2016 | $5.50 | $5.85 | $5.50 | $5.75 | 6 800 |
| Jan 06, 2016 | $5.47 | $5.47 | $5.43 | $5.46 | 60 500 |
| Jan 05, 2016 | $5.47 | $5.47 | $5.41 | $5.45 | 6 300 |
