tiprankstipranks
Trending News
More News >
Endeavour Mining (TSE:EDV)
:EDV
Canadian Market

Endeavour Mining (EDV) Historical Prices

Compare
309 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 02, 2025
42.55
42.67
41.21
41.66
41.66
-0.79%
854,468
1.39
Jun 30, 2025
41.18
42.15
40.97
41.99
41.99
+2.46%
378,692
0.61
Jun 27, 2025
41.47
41.50
40.48
40.98
40.98
-4.52%
632,668
1.02
Jun 26, 2025
42.49
42.93
42.04
42.92
42.92
+1.23%
515,158
0.83
Jun 25, 2025
41.80
42.76
41.69
42.40
42.40
+1.61%
434,256
0.70
Jun 24, 2025
42.13
42.34
40.87
41.73
41.73
-2.68%
965,608
1.57
Jun 23, 2025
42.77
43.65
42.72
42.88
42.88
+2.22%
590,832
0.97
Jun 20, 2025
42.05
42.39
41.69
41.95
41.95
+0.60%
1,826,141
3.05
Jun 19, 2025
42.05
42.11
41.56
41.70
41.70
-0.41%
153,410
0.25
Jun 18, 2025
42.12
42.37
41.56
41.87
41.87
-0.52%
586,176
0.97
Jun 17, 2025
42.89
43.19
41.95
42.09
42.09
-0.57%
733,177
1.22
Jun 16, 2025
43.34
43.47
42.24
42.33
42.33
-4.32%
730,604
1.22
Jun 13, 2025
44.10
44.86
43.69
44.24
44.24
+0.89%
675,533
1.14
Jun 12, 2025
42.02
43.87
42.02
43.85
43.85
+5.84%
1,367,849
2.35
Jun 11, 2025
41.33
41.68
41.04
41.43
41.43
+0.19%
280,912
0.48
Jun 10, 2025
42.24
42.29
41.16
41.35
41.35
-2.25%
444,987
0.76
Jun 09, 2025
42.18
42.74
41.58
42.30
42.30
-0.09%
581,083
0.99
Jun 06, 2025
43.36
43.72
42.15
42.34
42.34
-3.71%
372,360
0.63
Jun 05, 2025
43.42
44.60
43.42
43.97
43.97
+2.47%
789,599
1.32
Jun 04, 2025
44.13
44.14
42.88
42.91
42.91
-2.43%
614,422
1.03
Jun 03, 2025
44.29
44.71
43.78
43.98
43.98
-1.50%
649,958
1.09
Jun 02, 2025
43.22
45.17
43.05
44.65
44.65
+6.13%
720,802
1.21
May 30, 2025
42.00
42.54
41.36
42.07
42.07
+0.12%
581,972
0.97
May 29, 2025
43.10
43.31
41.91
42.02
42.02
-2.10%
529,498
0.87
May 28, 2025
42.21
43.00
42.21
42.92
42.92
+2.24%
327,815
0.54
May 27, 2025
41.34
42.23
41.31
41.98
41.98
-0.10%
278,835
0.45
May 26, 2025
41.50
42.21
41.38
42.02
42.02
-0.54%
53,405
0.09
May 23, 2025
41.89
42.28
41.46
42.25
42.25
+3.02%
348,352
0.56
May 22, 2025
41.07
41.25
40.56
41.01
41.01
+0.05%
470,536
0.75
May 21, 2025
39.94
41.06
39.78
40.99
40.99
+3.51%
599,372
0.96
May 20, 2025
39.25
39.61
39.09
39.60
39.60
+3.07%
413,259
0.66
May 16, 2025
38.00
38.44
37.61
38.42
38.42
-0.21%
752,546
1.22
May 15, 2025
38.78
39.13
38.24
38.50
38.50
+0.60%
637,326
1.04
May 14, 2025
38.50
38.68
38.10
38.27
38.27
-2.60%
512,104
0.84
May 13, 2025
39.38
39.82
39.14
39.29
39.29
+1.13%
516,361
0.85
May 12, 2025
40.52
40.52
38.30
38.85
38.85
-7.21%
772,975
1.27
May 09, 2025
41.48
42.31
41.31
41.87
41.87
+3.72%
670,495
1.11
May 08, 2025
41.20
41.37
39.95
40.37
40.37
-1.70%
500,151
0.83
May 07, 2025
40.71
41.62
40.45
41.07
41.07
-0.61%
548,996
0.91
May 06, 2025
41.18
41.32
40.40
41.32
41.32
+2.61%
902,725
1.52
May 05, 2025
40.00
40.86
39.71
40.27
40.27
+3.15%
1,028,883
1.75
May 02, 2025
38.27
39.35
38.27
39.04
39.04
+2.74%
634,855
1.08
May 01, 2025
38.50
39.52
37.85
38.00
38.00
+1.74%
841,879
1.44
Apr 30, 2025
36.91
37.42
36.91
37.35
37.35
-0.45%
363,009
0.62
Apr 29, 2025
37.84
38.07
37.34
37.52
37.52
-1.08%
427,685
0.73
Apr 28, 2025
37.53
37.95
37.16
37.93
37.93
+0.99%
350,072
0.60
Apr 25, 2025
37.20
37.60
36.91
37.56
37.56
-1.00%
462,998
0.80
Apr 24, 2025
38.58
38.70
37.83
37.94
37.94
-0.45%
748,870
1.31
Apr 23, 2025
38.44
38.60
37.64
38.11
38.11
-4.61%
731,542
1.29
Apr 22, 2025
40.67
40.71
39.77
39.95
39.95
-1.77%
459,936
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis