Endeavour Mining (EDVMF)
OTC: EDVMF
· Real-Time Price · USD
42.50
0.33 (0.78%)
At close: Oct 03, 2025, 3:58 PM
42.50
0.00%
After-hours: Oct 02, 2025, 08:00 PM EDT
EDVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.09 | 42.50 | 42.09 | 42.50 | 42.50 | 0.78% | 2,373 |
| Oct 2, 2025 | 42.48 | 42.62 | 40.82 | 42.17 | 42.17 | 0.31% | 3,338 |
| Oct 1, 2025 | 41.75 | 42.72 | 41.75 | 42.04 | 42.04 | 0.82% | 4,600 |
| Sep 30, 2025 | 40.39 | 41.88 | 40.39 | 41.70 | 41.70 | 0.48% | 4,500 |
| Sep 29, 2025 | 41.36 | 42.00 | 41.36 | 41.50 | 41.50 | 0.97% | 3,121 |
| Sep 26, 2025 | 40.73 | 41.67 | 40.59 | 41.10 | 41.10 | -0.05% | 6,318 |
| Sep 25, 2025 | 40.41 | 42.00 | 40.41 | 41.12 | 40.50 | 0.29% | 7,230 |
| Sep 24, 2025 | 41.50 | 43.06 | 40.82 | 41.00 | 40.38 | -1.94% | 26,500 |
| Sep 23, 2025 | 41.30 | 41.81 | 40.95 | 41.81 | 41.18 | 1.65% | 19,914 |
| Sep 22, 2025 | 39.10 | 41.36 | 39.10 | 41.13 | 40.50 | 7.59% | 160,206 |
| Sep 19, 2025 | 35.07 | 38.76 | 35.07 | 38.23 | 37.65 | 4.31% | 247,100 |
| Sep 18, 2025 | 38.20 | 38.20 | 36.00 | 36.65 | 36.09 | -1.87% | 3,000 |
| Sep 17, 2025 | 38.04 | 38.30 | 37.02 | 37.35 | 36.79 | -4.21% | 5,317 |
| Sep 16, 2025 | 39.40 | 39.40 | 38.91 | 38.99 | 38.40 | -1.09% | 3,700 |
| Sep 15, 2025 | 39.45 | 39.50 | 38.79 | 39.42 | 38.82 | 1.83% | 8,915 |
| Sep 12, 2025 | 38.30 | 38.71 | 38.30 | 38.71 | 38.13 | 0.10% | 6,926 |
| Sep 11, 2025 | 36.10 | 38.73 | 36.10 | 38.67 | 38.09 | 1.50% | 7,900 |
| Sep 10, 2025 | 38.25 | 38.31 | 37.88 | 38.10 | 37.53 | 0.11% | 83,700 |
| Sep 9, 2025 | 38.40 | 38.42 | 38.05 | 38.06 | 37.49 | 0.08% | 5,100 |
| Sep 8, 2025 | 37.66 | 38.03 | 37.48 | 38.03 | 37.46 | 1.66% | 8,400 |
Page 1 of 136