EDVGF
ENDEAVOUR GROUP LTD
stockOTC
EODOct 2, 2026
1.91USD-19.748%(-0.47)4,629
EDVGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -19.748% | 4,629 | 0.000% |
| 2026-09-09 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +3.030% | 300 | -19.748% |
| 2026-09-08 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +2.667% | 2,182 | -17.316% |
| 2026-06-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +9.692% | 800 | -15.111% |
| 2026-06-02 | 1.9000 | 2.0512 | 1.9000 | 2.0512 | -0.668% | 1,377 | -6.884% |
| 2026-05-29 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | -6.136% | 378 | -7.506% |
| 2026-05-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.917% | 500 | -13.182% |
| 2026-05-18 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -9.731% | 300 | -12.385% |
| 2026-04-21 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | +0.625% | 2,900 | -20.911% |
| 2026-04-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.041% | 400 | -20.417% |
| 2026-03-09 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | -12.186% | 303 | -22.041% |
| 2026-03-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +4.104% | 1,560 | -31.541% |
| 2026-01-26 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +3.077% | 750 | -28.731% |
| 2026-01-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +7.884% | 500 | -26.538% |
| 2025-12-19 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.600% | 306 | -20.747% |
| 2025-12-03 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -1.961% | 700 | -23.600% |
| 2025-12-02 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +7.368% | 800 | -25.098% |
| 2025-11-19 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | +3.037% | 200 | -19.579% |
| 2025-10-23 | 2.3000 | 2.3050 | 2.3000 | 2.3050 | +15.250% | 14,151 | -17.137% |
| 2025-10-22 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | -6.977% | 1,000 | -4.500% |
| 2025-10-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.522% | 1,900 | -11.163% |
| 2025-10-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -14.179% | 100 | -16.957% |
| 2025-09-02 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -6.944% | 250 | -28.731% |
| 2025-08-25 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +12.500% | 1,700 | -33.681% |
| 2025-08-15 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +0.392% | 200 | -25.391% |
| 2025-08-13 | 2.7000 | 2.7432 | 2.5500 | 2.5500 | -0.585% | 3,698 | -25.098% |
| 2025-08-12 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | -3.208% | 448 | -25.536% |
| 2025-08-11 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.214% | 450 | -27.925% |
| 2025-07-25 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 0.000% | 10,701 | -29.520% |
| 2025-07-24 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.368% | 2,214 | -29.520% |
| 2025-07-22 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +0.369% | 135 | -29.779% |
| 2025-07-17 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +0.037% | 115 | -29.520% |
| 2025-07-11 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | +7.928% | 613 | -29.494% |
| 2025-07-10 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -7.366% | 600 | -23.904% |
| 2025-07-02 | 2.7096 | 2.7096 | 2.7096 | 2.7096 | +3.420% | 650 | -29.510% |
| 2025-06-17 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -6.429% | 450 | -27.099% |
| 2025-05-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.408% | 250 | -31.786% |
| 2025-05-19 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +4.797% | 250 | -32.746% |
| 2025-05-08 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 0.000% | 500 | -29.520% |
| 2025-05-06 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 0.000% | 1,500 | -29.520% |
| 2025-05-05 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +0.370% | 350 | -29.520% |
| 2025-05-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.448% | 350 | -29.259% |
| 2025-04-24 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -0.760% | 115 | -26.820% |
| 2025-04-14 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | +2.734% | 700 | -27.376% |
| 2025-04-10 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | +1.992% | 300 | -25.391% |
| 2025-04-01 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +2.240% | 100 | -23.904% |
| 2025-03-27 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | +4.468% | 833 | -22.200% |
| 2025-03-13 | 2.4020 | 2.4020 | 2.3500 | 2.3500 | -12.313% | 580 | -18.723% |
| 2025-03-07 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -8.844% | 22,266 | -28.731% |
| 2025-03-06 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +20.000% | 195 | -35.034% |
| 2025-03-05 | 2.8400 | 2.8400 | 2.4500 | 2.4500 | -11.871% | 640 | -22.041% |
| 2025-02-26 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +10.934% | 2,464 | -31.295% |
| 2025-02-12 | 2.6462 | 2.6462 | 2.5060 | 2.5060 | +7.094% | 15,287 | -23.783% |
| 2025-02-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -15.523% | 11,802 | -18.376% |
| 2025-02-03 | 2.6100 | 2.7700 | 2.6100 | 2.7700 | +6.334% | 15,491 | -31.047% |
| 2025-01-21 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | -7.951% | 3,197 | -26.679% |
| 2025-01-17 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +2.203% | 17,070 | -32.509% |
| 2025-01-16 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | +19.353% | 775 | -31.022% |
| 2025-01-13 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -6.452% | 300 | -17.672% |
| 2025-01-10 | 2.2900 | 2.4800 | 2.2900 | 2.4800 | +2.479% | 3,338 | -22.984% |
| 2024-12-30 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.200% | 7,532 | -21.074% |
| 2024-12-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.714% | 400 | -23.600% |
| 2024-12-19 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +9.804% | 2,548 | -31.786% |
| 2024-12-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.201% | 13,529 | -25.098% |
| 2024-12-13 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | +0.781% | 169 | -25.998% |
| 2024-12-12 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | -8.536% | 621 | -25.420% |
| 2024-12-10 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +11.554% | 8,041 | -31.786% |
| 2024-11-26 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -3.164% | 184 | -23.904% |
| 2024-11-22 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | -15.294% | 131 | -26.312% |
| 2024-11-11 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 0.000% | 656 | -37.582% |
| 2024-10-29 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -4.375% | 100 | -37.582% |
| 2024-10-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.762% | 100 | -40.313% |
| 2024-10-16 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -1.031% | 200 | -43.155% |
| 2024-10-08 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | -1.116% | 2,037 | -43.741% |
| 2024-09-27 | 3.4333 | 3.4333 | 3.4333 | 3.4333 | -7.757% | 115 | -44.368% |
| 2024-09-24 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | +10.445% | 883 | -48.684% |
| 2024-09-17 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -2.035% | 6,335 | -43.323% |
| 2024-09-10 | 3.6600 | 3.6600 | 3.4210 | 3.4400 | +2.625% | 1,582 | -44.477% |
| 2024-09-09 | 3.3300 | 3.3520 | 3.3300 | 3.3520 | -15.567% | 16,726 | -43.019% |
| 2024-08-30 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +18.331% | 100 | -51.889% |
| 2024-06-20 | 3.2000 | 3.3550 | 3.2000 | 3.3550 | +4.844% | 1,768 | -43.070% |
| 2024-06-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.904% | 600 | -40.313% |
| 2024-06-12 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +2.778% | 1,500 | -42.643% |
| 2024-06-10 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.818% | 165 | -41.049% |
| 2024-05-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 1,560 | -42.121% |
| 2024-04-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.585% | 500 | -43.824% |
| 2024-04-18 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -2.286% | 500 | -44.152% |
| 2024-03-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.167% | 10,482 | -45.429% |
| 2024-03-26 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -0.297% | 500 | -43.155% |
| 2024-03-18 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -2.035% | 243 | -43.323% |
| 2024-03-14 | 3.4450 | 3.4450 | 3.4400 | 3.4400 | -0.865% | 2,000 | -44.477% |
| 2024-03-05 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -1.700% | 300 | -44.957% |
| 2024-02-13 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 0.000% | 10,482 | -45.892% |
| 2024-01-31 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +1.146% | 330 | -45.892% |
| 2024-01-10 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +3.254% | 200 | -45.272% |
| 2023-12-19 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +3.364% | 1,308 | -43.491% |
| 2023-12-14 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -0.909% | 175 | -41.590% |
| 2023-12-07 | 3.4800 | 3.4800 | 3.3000 | 3.3000 | +1.538% | 1,160 | -42.121% |
| 2023-12-04 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +2.816% | 166 | -41.231% |
| 2023-11-29 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | +2.964% | 9,881 | -39.576% |
| 2023-11-22 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +0.327% | 2,225 | -37.785% |
| 2023-11-13 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.449% | 200 | -37.582% |
| 2023-11-10 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | +1.140% | 2,450 | -38.486% |
| 2023-10-27 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -6.687% | 251 | -37.785% |
| 2023-10-10 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -3.660% | 900 | -41.945% |
| 2023-09-27 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | +2.553% | 1,800 | -44.070% |
| 2023-09-26 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +0.301% | 125 | -42.643% |
| 2023-09-25 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | -3.207% | 1,427 | -42.470% |
| 2023-09-21 | 3.3250 | 3.4300 | 3.3250 | 3.4300 | 0.000% | 779 | -44.315% |
| 2023-09-12 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -1.323% | 2,000 | -44.315% |
| 2023-08-23 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | -1.250% | 1,450 | -45.052% |
| 2023-08-21 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -12.871% | 237 | -45.739% |
| 2023-08-11 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +1.763% | 400 | -52.723% |
| 2023-08-07 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +6.150% | 649 | -51.889% |
| 2023-07-18 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -10.526% | 180 | -48.930% |
| 2023-07-12 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +2.892% | 200 | -54.306% |
| 2023-07-06 | 4.0625 | 4.0625 | 4.0625 | 4.0625 | -1.396% | 145 | -52.985% |
| 2023-06-23 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +2.259% | 195 | -53.641% |
| 2023-06-20 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | -2.446% | 100 | -52.594% |
| 2023-05-24 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -3.052% | 575 | -53.753% |
| 2023-05-10 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -6.167% | 140 | -55.164% |
| 2023-04-17 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +5.093% | 202 | -57.930% |
| 2023-03-21 | 4.3700 | 4.3700 | 4.3200 | 4.3200 | -4.000% | 400 | -55.787% |
| 2023-03-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.832% | 2,487 | -57.556% |
| 2023-02-14 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +4.432% | 1,550 | -60.455% |
| 2023-01-27 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | +1.027% | 100 | -58.703% |
| 2023-01-18 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | +5.508% | 1,660 | -58.279% |
| 2023-01-13 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | +3.064% | 471 | -55.981% |
| 2022-12-29 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -0.661% | 1,409 | -54.632% |
| 2022-12-27 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | -9.348% | 442 | -54.932% |
| 2022-09-21 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | -5.936% | 500 | -59.144% |
| 2022-09-12 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +2.899% | 1,427 | -61.569% |
| 2022-09-08 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +0.395% | 342 | -60.455% |
| 2022-06-23 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | -2.016% | 175 | -60.299% |
| 2022-06-16 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -4.660% | 163 | -61.100% |
| 2022-06-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +2.794% | 1,000 | -62.913% |
| 2022-06-09 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -1.183% | 205 | -61.876% |
| 2022-06-02 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -7.143% | 400 | -62.327% |
| 2022-05-17 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +4.000% | 500 | -65.018% |
| 2022-05-02 | 5.2700 | 5.4350 | 5.2500 | 5.2500 | -2.052% | 1,450 | -63.619% |
| 2022-04-28 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -1.107% | 227 | -64.366% |
| 2022-03-25 | 5.3200 | 5.4200 | 5.3200 | 5.4200 | +11.043% | 200 | -64.760% |
| 2022-03-11 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | +11.438% | 325 | -60.869% |
| 2022-02-15 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 0.000% | 500 | -56.393% |
| 2022-02-10 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.389% | 884 | -56.393% |
| 2022-02-03 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -5.055% | 107 | -55.787% |
| 2022-01-31 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.175% | 237 | -58.022% |
| 2022-01-26 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -5.567% | 3,771 | -56.689% |
| 2022-01-11 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +2.188% | 1,059 | -59.101% |
| 2022-01-10 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 0.000% | 1,000 | -58.206% |