EDV:CC Quote, Trading Chart, Endeavour Mining Plc Ordinary Shares

home / stock / edv:cc / edv:cc quote

Stock Information
Company Name: Endeavour Mining Plc Ordinary Shares
Stock Symbol: EDV:CC
Market: TSXC
Website: endeavourmining.com
Menu
EDV:CC EDV:CC Quote EDV:CC Short EDV:CC News EDV:CC Articles EDV:CC Message Board
Get EDV:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
EDV:CC Quote
Last:$25.17
Change Percent:-1.56%
Open:$25.57
Previous Close:$25.57
High:$25.7
Low:$25.07
Volume:480,218
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
EDV:CC Chart
Last Twenty Trading Days
Date:2022-08-02
Open:$25.57
Close:$25.57
High:$25.7
Low:$25.07
Volume:480,218
Date:2022-05-06
Open:$32.27
Close:$32.68
High:$32.92
Low:$32.15
Volume:643,441
Date:2022-05-05
Open:$32.71
Close:$32.42
High:$33.89
Low:$32
Volume:1,481,637
Date:2022-05-04
Open:$31.21
Close:$31.87
High:$31.94
Low:$30.79
Volume:1,284,610
Date:2022-05-03
Open:$31.53
Close:$31.2
High:$31.53
Low:$30.62
Volume:591,254
Date:2022-05-02
Open:$31
Close:$31.08
High:$31.24
Low:$30.71
Volume:873,706
Date:2022-04-29
Open:$31.61
Close:$31.44
High:$31.82
Low:$31.22
Volume:793,121
Date:2022-04-28
Open:$31.05
Close:$31.31
High:$31.92
Low:$30.58
Volume:869,418
Date:2022-04-27
Open:$31.06
Close:$31.13
High:$31.84
Low:$30.84
Volume:560,985
Date:2022-04-26
Open:$32.01
Close:$31.32
High:$32.61
Low:$31.19
Volume:695,434
Date:2022-04-25
Open:$32.03
Close:$31.79
High:$32.33
Low:$31.19
Volume:1,131,040
Date:2022-04-22
Open:$33
Close:$33.21
High:$33.64
Low:$32.49
Volume:1,037,235
Date:2022-04-21
Open:$34.1
Close:$33.14
High:$34.1
Low:$32.45
Volume:986,104
Date:2022-04-20
Open:$33.36
Close:$33.55
High:$33.96
Low:$33.36
Volume:802,628
Date:2022-04-19
Open:$33.75
Close:$33.86
High:$34.02
Low:$33.36
Volume:2,188,084
Date:2022-04-18
Open:$34.25
Close:$34.15
High:$34.47
Low:$33.93
Volume:1,145,332
Date:2022-04-15
Open:$33.7
Close:$34.01
High:$34.13
Low:$33.4
Volume:1,523,365
Date:2022-04-14
Open:$33.7
Close:$34.01
High:$34.13
Low:$33.4
Volume:1,495,786
Date:2022-04-13
Open:$33.32
Close:$33.75
High:$33.97
Low:$33.32
Volume:756,231
Date:2022-04-12
Open:$33.3
Close:$33.24
High:$33.83
Low:$32.94
Volume:1,108,867