Endeavour Mining PLC EDV
TSX · Kanada · Enerji Dışı Mineraller
CAD 78,66-1,55 (-%1,93)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 78,66 | -%1,93 | CAD 80,01 | CAD 80,91 | CAD 78,63 | 277,46K |
| 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 |