Endeavour Mining (EDVMF)
OTC: EDVMF
· Real-Time Price · USD
38.60
0.50 (1.31%)
At close: Sep 11, 2025, 2:42 PM
EDVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.25 | 38.31 | 37.88 | 38.10 | 38.10 | 0.11% | 83,653 |
| Sep 9, 2025 | 38.40 | 38.42 | 38.05 | 38.06 | 38.06 | 0.08% | 5,100 |
| Sep 8, 2025 | 37.66 | 38.03 | 37.48 | 38.03 | 38.03 | 1.66% | 8,400 |
| Sep 5, 2025 | 36.99 | 37.52 | 36.38 | 37.41 | 37.41 | 2.10% | 5,708 |
| Sep 4, 2025 | 36.49 | 36.64 | 36.48 | 36.64 | 36.64 | 0.38% | 4,815 |
| Sep 3, 2025 | 36.33 | 37.12 | 36.33 | 36.50 | 36.50 | 2.13% | 11,900 |
| Sep 2, 2025 | 35.00 | 35.91 | 34.98 | 35.74 | 35.74 | 3.59% | 16,400 |
| Aug 29, 2025 | 33.97 | 34.50 | 33.97 | 34.50 | 34.50 | 2.34% | 4,400 |
| Aug 28, 2025 | 33.85 | 34.02 | 33.50 | 33.71 | 33.71 | -1.72% | 4,600 |
| Aug 27, 2025 | 34.33 | 34.33 | 34.15 | 34.30 | 34.30 | -1.01% | 9,000 |
| Aug 26, 2025 | 34.58 | 34.65 | 34.58 | 34.65 | 34.65 | 0.49% | 12,128 |
| Aug 25, 2025 | 34.50 | 34.50 | 34.48 | 34.48 | 34.48 | 0.29% | 1,600 |
| Aug 22, 2025 | 33.42 | 34.72 | 33.42 | 34.38 | 34.38 | 0.67% | 4,000 |
| Aug 21, 2025 | 33.80 | 34.20 | 33.74 | 34.15 | 34.15 | 1.10% | 3,600 |
| Aug 20, 2025 | 32.68 | 33.78 | 32.68 | 33.78 | 33.78 | 3.65% | 4,800 |
| Aug 19, 2025 | 33.23 | 33.23 | 32.45 | 32.59 | 32.59 | -4.15% | 1,927 |
| Aug 18, 2025 | 34.16 | 34.34 | 33.70 | 34.00 | 34.00 | 2.41% | 2,903 |
| Aug 15, 2025 | 33.05 | 33.25 | 33.03 | 33.20 | 33.20 | 0.51% | 1,649 |
| Aug 14, 2025 | 32.50 | 33.15 | 32.50 | 33.03 | 33.03 | 0.15% | 2,841 |
| Aug 13, 2025 | 32.03 | 33.27 | 32.03 | 32.98 | 32.98 | -0.36% | 4,000 |