Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Endeavour Mining plc | EDV | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.11 | 0.39% | 28.58 | 03:02:21 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 28.40 | 27.96 | 28.63 | 28.47 |
EDV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.31 | 29.94 | 27.66 | 28.98 | 521,346 | -0.73 | -2.49% |
| 1 Month | 28.81 | 31.99 | 27.66 | 29.30 | 606,330 | -0.23 | -0.80% |
| 3 Months | 22.00 | 31.99 | 21.11 | 26.46 | 543,772 | 6.58 | 29.91% |
| 6 Months | 28.47 | 32.60 | 21.11 | 26.69 | 479,550 | 0.11 | 0.39% |
| 1 Year | 35.14 | 37.10 | 21.11 | 28.76 | 438,845 | -6.56 | -18.67% |
| 3 Years | 26.23 | 37.10 | 21.11 | 29.37 | 588,907 | 2.35 | 8.96% |
| 5 Years | 19.41 | 39.21 | 15.75 | 28.85 | 546,562 | 9.17 | 47.24% |
EDV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 28.47 | -0.44 | -1.52% | 28.30 | 28.93 | 27.66 | 541,960 |
| 02 May 2024 | 28.91 | 0.14 | 0.49% | 29.12 | 29.50 | 28.69 | 523,786 |
| 01 May 2024 | 28.77 | -1.08 | -3.62% | 29.30 | 29.36 | 28.68 | 522,462 |
| 30 Apr 2024 | 29.85 | 0.72 | 2.47% | 29.31 | 29.94 | 29.23 | 497,175 |
| 27 Apr 2024 | 29.13 | 0.23 | 0.80% | 29.10 | 29.46 | 28.99 | 393,533 |
| 26 Apr 2024 | 28.90 | 0.11 | 0.38% | 28.63 | 29.20 | 28.41 | 434,249 |
| 25 Apr 2024 | 28.79 | -0.07 | -0.24% | 28.80 | 29.40 | 28.66 | 302,199 |
| 24 Apr 2024 | 28.86 | 0.48 | 1.69% | 28.24 | 29.03 | 27.92 | 508,004 |
| 23 Apr 2024 | 28.38 | -1.56 | -5.21% | 29.10 | 29.58 | 28.21 | 568,360 |
| 20 Apr 2024 | 29.94 | 0.44 | 1.49% | 29.56 | 30.17 | 29.56 | 278,976 |
| 19 Apr 2024 | 29.50 | 0.33 | 1.13% | 29.52 | 29.95 | 29.22 | 289,436 |
| 18 Apr 2024 | 29.17 | 0.14 | 0.48% | 29.24 | 29.76 | 29.06 | 467,152 |
| 17 Apr 2024 | 29.03 | -0.15 | -0.51% | 28.63 | 29.51 | 28.58 | 856,709 |
| 16 Apr 2024 | 29.18 | -1.00 | -3.31% | 30.64 | 30.93 | 28.87 | 966,935 |
| 13 Apr 2024 | 30.18 | -0.16 | -0.53% | 31.32 | 31.99 | 29.70 | 1,278,331 |
| 12 Apr 2024 | 30.34 | 0.84 | 2.85% | 29.86 | 30.53 | 29.76 | 477,700 |
| 11 Apr 2024 | 29.50 | 0.01 | 0.03% | 29.31 | 30.19 | 28.93 | 1,015,597 |
| 10 Apr 2024 | 29.49 | 0.27 | 0.92% | 29.88 | 30.31 | 29.41 | 739,218 |
| 09 Apr 2024 | 29.22 | -0.05 | -0.17% | 29.64 | 29.78 | 28.83 | 601,103 |
| 06 Apr 2024 | 29.27 | 0.52 | 1.81% | 28.81 | 29.55 | 28.49 | 650,919 |
| 05 Apr 2024 | 28.75 | 0.55 | 1.95% | 28.10 | 28.96 | 27.73 | 338,097 |
| 04 Apr 2024 | 28.20 | 0.57 | 2.06% | 27.78 | 28.49 | 27.64 | 537,195 |
