Endeavour Mining PLC EDV
TSX · Canada · Non-Energy Minerals
CAD 79.61-0.60 (-0.75%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 79.78 | -0.54% | CAD 80.01 | CAD 80.91 | CAD 79.47 | 105.79K |
| 2026-09-30 | CAD 80.21 | -1.10% | CAD 81.73 | CAD 81.98 | CAD 79.83 | 221.50K |
| 2026-09-29 | CAD 81.10 | -0.26% | CAD 81.72 | CAD 82.04 | CAD 80.09 | 368.80K |
| 2026-09-28 | CAD 81.31 | -4.17% | CAD 81.45 | CAD 82.67 | CAD 80.24 | 310.80K |
| 2026-09-25 | CAD 84.85 | +0.63% | CAD 84.32 | CAD 85.18 | CAD 83.37 | 181.00K |
| 2026-09-24 | CAD 84.32 | -2.17% | CAD 85.25 | CAD 85.41 | CAD 82.54 | 489.10K |
| 2026-09-23 | CAD 86.19 | -4.37% | CAD 88.01 | CAD 88.15 | CAD 85.13 | 388.70K |
| 2026-09-22 | CAD 90.13 | +3.45% | CAD 87.65 | CAD 90.75 | CAD 87.55 | 339.10K |
| 2026-09-21 | CAD 87.12 | +0.07% | CAD 87.85 | CAD 88.15 | CAD 86.50 | 356.20K |
| 2026-09-18 | CAD 87.06 | -0.17% | CAD 87.51 | CAD 87.82 | CAD 85.93 | 583.00K |
| 2026-09-17 | CAD 87.21 | +5.03% | CAD 86.41 | CAD 88.19 | CAD 85.68 | 482.90K |
| 2026-09-16 | CAD 83.03 | -0.43% | CAD 85.43 | CAD 85.77 | CAD 82.00 | 340.90K |
| 2026-09-15 | CAD 83.39 | -0.63% | CAD 84.70 | CAD 85.14 | CAD 82.89 | 379.70K |
| 2026-09-14 | CAD 83.92 | -0.98% | CAD 83.45 | CAD 84.86 | CAD 82.33 | 532.90K |
| 2026-09-11 | CAD 84.75 | 0.00% | CAD 86.03 | CAD 87.63 | CAD 84.73 | 652.40K |
| 2026-09-10 | CAD 84.75 | -2.74% | CAD 84.46 | CAD 86.23 | CAD 84.04 | 232.90K |
| 2026-09-09 | CAD 87.14 | +0.87% | CAD 88.88 | CAD 90.38 | CAD 86.34 | 303.50K |
| 2026-09-08 | CAD 86.39 | -2.01% | CAD 87.85 | CAD 88.46 | CAD 85.83 | 352.70K |
| 2026-09-04 | CAD 88.16 | -0.98% | CAD 87.49 | CAD 88.53 | CAD 87.38 | 220.80K |
| 2026-09-03 | CAD 89.03 | +4.75% | CAD 88.00 | CAD 89.07 | CAD 87.05 | 419.90K |
| 2026-09-02 | CAD 84.99 | +2.72% | CAD 85.15 | CAD 87.31 | CAD 84.22 | 573.00K |
| 2026-09-01 | CAD 82.74 | -3.48% | CAD 82.24 | CAD 84.66 | CAD 81.30 | 401.30K |
| 2026-08-31 | CAD 85.72 | -2.11% | CAD 87.76 | CAD 87.76 | CAD 84.67 | 364.20K |
| 2026-08-28 | CAD 87.57 | -2.84% | CAD 90.75 | CAD 90.75 | CAD 86.75 | 427.40K |
| 2026-08-27 | CAD 90.13 | +1.38% | CAD 89.00 | CAD 90.30 | CAD 88.15 | 262.10K |
| 2026-08-26 | CAD 88.90 | -2.15% | CAD 90.32 | CAD 91.44 | CAD 88.78 | 255.30K |
| 2026-08-25 | CAD 90.85 | +0.38% | CAD 88.83 | CAD 91.08 | CAD 88.75 | 290.80K |
| 2026-08-24 | CAD 90.51 | +0.47% | CAD 90.44 | CAD 91.40 | CAD 89.77 | 458.70K |
| 2026-08-21 | CAD 90.09 | +5.31% | CAD 88.00 | CAD 90.25 | CAD 87.04 | 766.80K |
| 2026-08-20 | CAD 85.55 | +3.37% | CAD 81.50 | CAD 85.58 | CAD 81.50 | 351.40K |
| 2026-08-19 | CAD 82.76 | +8.35% | CAD 80.00 | CAD 83.04 | CAD 80.00 | 487.80K |
| 2026-08-18 | CAD 76.38 | -1.98% | CAD 77.40 | CAD 78.32 | CAD 75.90 | 352.00K |
| 2026-08-17 | CAD 77.92 | +1.33% | CAD 77.72 | CAD 79.51 | CAD 77.72 | 193.00K |
| 2026-08-14 | CAD 76.90 | -0.34% | CAD 77.50 | CAD 78.67 | CAD 76.73 | 191.10K |
| 2026-08-13 | CAD 77.16 | -3.16% | CAD 78.74 | CAD 78.88 | CAD 76.49 | 308.10K |
| 2026-08-12 | CAD 79.68 | +1.39% | CAD 81.22 | CAD 81.53 | CAD 79.34 | 383.80K |
| 2026-08-11 | CAD 78.59 | +1.22% | CAD 78.17 | CAD 79.28 | CAD 78.14 | 234.50K |
| 2026-08-10 | CAD 77.64 | +1.45% | CAD 76.00 | CAD 78.03 | CAD 75.07 | 274.90K |
| 2026-08-07 | CAD 76.53 | +4.61% | CAD 75.96 | CAD 76.92 | CAD 75.25 | 418.50K |
| 2026-08-06 | CAD 73.16 | -0.64% | CAD 72.23 | CAD 73.90 | CAD 71.82 | 333.40K |
| 2026-08-05 | CAD 73.63 | +8.06% | CAD 70.92 | CAD 73.88 | CAD 70.90 | 726.00K |
| 2026-08-04 | CAD 68.14 | +2.71% | CAD 69.20 | CAD 70.24 | CAD 68.10 | 404.40K |
| 2026-07-31 | CAD 66.34 | -3.46% | CAD 67.57 | CAD 67.98 | CAD 65.40 | 194.00K |
| 2026-07-30 | CAD 68.72 | +4.47% | CAD 68.27 | CAD 69.00 | CAD 66.51 | 622.50K |
| 2026-07-29 | CAD 65.78 | -0.42% | CAD 66.07 | CAD 67.03 | CAD 64.05 | 967.00K |
| 2026-07-28 | CAD 66.06 | -3.00% | CAD 67.37 | CAD 67.42 | CAD 65.59 | 563.50K |
| 2026-07-27 | CAD 68.10 | +1.61% | CAD 67.83 | CAD 68.50 | CAD 66.67 | 216.20K |
| 2026-07-24 | CAD 67.02 | -0.07% | CAD 67.11 | CAD 67.78 | CAD 66.05 | 157.40K |
| 2026-07-23 | CAD 67.07 | -2.19% | CAD 67.07 | CAD 67.85 | CAD 66.28 | 394.80K |
| 2026-07-22 | CAD 68.57 | +2.25% | CAD 68.81 | CAD 70.53 | CAD 68.51 | 516.10K |
| 2026-07-21 | CAD 67.06 | +4.54% | CAD 66.05 | CAD 67.38 | CAD 65.31 | 287.10K |
| 2026-07-20 | CAD 64.15 | -0.80% | CAD 64.21 | CAD 64.74 | CAD 64.03 | 198.30K |
| 2026-07-17 | CAD 64.67 | -0.57% | CAD 63.86 | CAD 65.29 | CAD 63.32 | 512.30K |
| 2026-07-16 | CAD 65.04 | -2.79% | CAD 65.53 | CAD 65.72 | CAD 63.90 | 700.00K |
| 2026-07-15 | CAD 66.91 | -0.83% | CAD 67.09 | CAD 67.79 | CAD 65.57 | 326.60K |
| 2026-07-14 | CAD 67.47 | +0.36% | CAD 68.93 | CAD 69.20 | CAD 66.82 | 256.40K |
| 2026-07-13 | CAD 67.23 | -3.24% | CAD 68.69 | CAD 68.69 | CAD 66.40 | 220.40K |
| 2026-07-10 | CAD 69.48 | -0.29% | CAD 69.43 | CAD 69.97 | CAD 68.39 | 403.20K |
| 2026-07-09 | CAD 69.68 | +1.49% | CAD 70.01 | CAD 70.60 | CAD 69.42 | 1.04M |
| 2026-07-08 | CAD 68.66 | -5.18% | CAD 69.79 | CAD 70.57 | CAD 67.10 | 351.60K |
| 2026-07-07 | CAD 72.41 | -3.52% | CAD 74.39 | CAD 74.69 | CAD 71.58 | 221.50K |
| 2026-07-06 | CAD 75.05 | -1.86% | CAD 75.87 | CAD 76.06 | CAD 73.76 | 217.10K |
| 2026-07-03 | CAD 76.47 | +2.78% | CAD 75.96 | CAD 76.79 | CAD 75.96 | 128.30K |
| 2026-07-02 | CAD 74.40 | +4.63% | CAD 73.40 | CAD 76.02 | CAD 73.40 | 607.10K |
| 2026-06-30 | CAD 71.11 | -0.21% | CAD 70.70 | CAD 71.48 | CAD 69.12 | 277.00K |
| 2026-06-29 | CAD 71.26 | +1.02% | CAD 69.73 | CAD 71.38 | CAD 69.11 | 285.60K |
| 2026-06-26 | CAD 70.54 | +1.48% | CAD 70.01 | CAD 72.86 | CAD 69.78 | 792.50K |
| 2026-06-25 | CAD 69.51 | -0.19% | CAD 70.97 | CAD 71.05 | CAD 69.40 | 623.30K |
| 2026-06-24 | CAD 69.64 | -4.02% | CAD 69.75 | CAD 71.25 | CAD 69.35 | 520.70K |
| 2026-06-23 | CAD 72.56 | -4.78% | CAD 73.27 | CAD 74.67 | CAD 72.44 | 485.50K |
| 2026-06-22 | CAD 76.20 | -0.05% | CAD 76.91 | CAD 76.91 | CAD 74.74 | 485.60K |
| 2026-06-19 | CAD 76.24 | -1.26% | CAD 75.25 | CAD 76.31 | CAD 74.85 | 153.20K |
| 2026-06-18 | CAD 77.21 | -3.28% | CAD 80.06 | CAD 81.16 | CAD 76.20 | 493.70K |
| 2026-06-17 | CAD 79.83 | -1.43% | CAD 80.67 | CAD 84.14 | CAD 79.71 | 682.30K |
| 2026-06-16 | CAD 80.99 | +5.68% | CAD 78.12 | CAD 81.36 | CAD 78.09 | 555.10K |
| 2026-06-15 | CAD 76.64 | +5.94% | CAD 76.92 | CAD 78.66 | CAD 76.29 | 413.10K |
| 2026-06-12 | CAD 72.34 | +3.67% | CAD 70.72 | CAD 72.66 | CAD 69.69 | 481.80K |
| 2026-06-11 | CAD 69.78 | +4.76% | CAD 67.08 | CAD 70.27 | CAD 66.64 | 788.60K |
| 2026-06-10 | CAD 66.61 | -5.64% | CAD 68.77 | CAD 69.52 | CAD 66.30 | 609.50K |
| 2026-06-09 | CAD 70.59 | -2.76% | CAD 73.29 | CAD 73.69 | CAD 69.34 | 690.30K |
| 2026-06-08 | CAD 72.59 | -0.17% | CAD 73.04 | CAD 73.81 | CAD 71.28 | 657.60K |
| 2026-06-05 | CAD 72.71 | -8.32% | CAD 77.00 | CAD 77.00 | CAD 72.62 | 359.80K |
| 2026-06-04 | CAD 79.31 | +0.76% | CAD 79.45 | CAD 80.00 | CAD 78.00 | 349.20K |
| 2026-06-03 | CAD 78.71 | -1.42% | CAD 79.12 | CAD 79.60 | CAD 78.26 | 293.50K |
| 2026-06-02 | CAD 79.84 | -2.29% | CAD 82.96 | CAD 83.00 | CAD 77.67 | 772.80K |
| 2026-06-01 | CAD 81.71 | -5.42% | CAD 82.88 | CAD 83.03 | CAD 79.70 | 629.00K |
| 2026-05-29 | CAD 86.39 | +5.12% | CAD 83.60 | CAD 86.41 | CAD 82.61 | 782.30K |
| 2026-05-28 | CAD 82.18 | +0.82% | CAD 80.16 | CAD 82.72 | CAD 79.18 | 299.70K |
| 2026-05-27 | CAD 81.51 | -2.20% | CAD 81.12 | CAD 82.89 | CAD 81.07 | 432.70K |
| 2026-05-26 | CAD 83.34 | +2.14% | CAD 82.44 | CAD 83.39 | CAD 81.65 | 311.40K |