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 |
| Jul 26, 2023 | $24.75 | $25.12 | $24.75 | $24.82 | 13 963 |
| Jul 25, 2023 | $24.92 | $24.92 | $24.75 | $24.75 | 1 811 |
| Jul 24, 2023 | $24.60 | $24.69 | $24.60 | $24.69 | 2 355 |
| Jul 21, 2023 | $24.61 | $24.92 | $24.61 | $24.86 | 3 572 |
| Jul 20, 2023 | $26.50 | $26.50 | $24.92 | $24.92 | 4 064 |
| Jul 19, 2023 | $25.14 | $25.23 | $25.14 | $25.23 | 2 128 |
| Jul 18, 2023 | $24.88 | $25.11 | $24.87 | $25.11 | 8 081 |
| Jul 17, 2023 | $24.36 | $24.59 | $24.36 | $24.59 | 4 550 |
| Jul 14, 2023 | $23.29 | $24.68 | $23.29 | $24.62 | 1 208 |
| Jul 13, 2023 | $24.38 | $24.52 | $24.38 | $24.52 | 1 923 |
| Jul 12, 2023 | $24.29 | $24.33 | $24.29 | $24.32 | 1 494 |
| Jul 11, 2023 | $23.93 | $23.93 | $23.93 | $23.93 | 139 |
| Jul 10, 2023 | $23.37 | $23.50 | $23.37 | $23.44 | 947 |
| Jul 07, 2023 | $23.28 | $23.61 | $23.28 | $23.51 | 5 104 |
| Jul 06, 2023 | $23.75 | $23.75 | $23.46 | $23.46 | 7 279 |
| Jul 05, 2023 | $24.31 | $24.31 | $23.75 | $23.75 | 1 892 |
| Jul 03, 2023 | $23.97 | $23.97 | $23.50 | $23.97 | 666 |
| Jun 30, 2023 | $23.30 | $24.00 | $23.30 | $24.00 | 4 124 |
| Jun 29, 2023 | $22.51 | $24.12 | $22.51 | $23.57 | 8 373 |
| Jun 28, 2023 | $24.00 | $24.00 | $23.26 | $23.36 | 702 |
| Jun 27, 2023 | $23.76 | $24.00 | $23.76 | $24.00 | 720 |
| Jun 26, 2023 | $24.33 | $24.33 | $23.57 | $23.85 | 9 687 |
| Jun 23, 2023 | $24.29 | $24.29 | $23.93 | $24.18 | 6 593 |
| Jun 22, 2023 | $24.00 | $24.05 | $23.69 | $23.87 | 3 531 |
| Jun 21, 2023 | $24.66 | $24.66 | $24.25 | $24.25 | 3 461 |
