Dark

EDV
ENDEAVOUR MINING PLC
stock TSE

Inactive

Aug 2, 2024

29.49CAD+0.580%(+0.17)934,208

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.9100	30.7900	28.9900	29.4900	+0.580%	934,208	0.000%
2024-08-01	30.2800	30.3100	29.1200	29.3200	-3.489%	486,941	+0.580%
2024-07-31	30.9000	32.2200	29.9700	30.3800	-2.970%	939,759	-2.930%
2024-07-30	30.6600	31.8000	30.6400	31.3100	+1.656%	475,012	-5.813%
2024-07-29	30.5400	30.8200	30.2500	30.8000	+1.987%	189,386	-4.253%
2024-07-26	30.4200	30.5000	30.1500	30.2000	+0.466%	194,736	-2.351%
2024-07-25	30.4800	30.6000	29.8000	30.0600	-2.624%	373,312	-1.896%
2024-07-24	31.3700	32.1600	30.8100	30.8700	-0.548%	374,812	-4.470%
2024-07-23	30.7300	31.0400	30.6100	31.0400	+0.812%	310,968	-4.994%
2024-07-22	31.0600	31.4000	30.7200	30.7900	-0.901%	319,090	-4.222%
2024-07-19	30.9000	31.7000	30.8200	31.0700	-1.240%	493,384	-5.085%
2024-07-18	32.3000	32.3500	30.9700	31.4600	-1.963%	524,310	-6.262%
2024-07-17	32.8700	33.2100	31.9200	32.0900	-1.353%	506,431	-8.102%
2024-07-16	31.9200	32.5900	31.7000	32.5300	+1.911%	320,448	-9.345%
2024-07-15	32.0600	32.2400	31.7000	31.9200	-0.839%	273,163	-7.613%
2024-07-12	32.2000	32.5500	31.9400	32.1900	-0.862%	410,992	-8.388%
2024-07-11	32.5200	32.7600	31.8500	32.4700	+1.947%	391,448	-9.178%
2024-07-10	31.5200	31.9900	30.9000	31.8500	+4.426%	447,820	-7.410%
2024-07-09	30.8100	31.1000	30.2400	30.5000	-0.033%	263,193	-3.311%
2024-07-08	30.7400	30.8100	30.2200	30.5100	-1.802%	371,662	-3.343%
2024-07-05	30.9200	31.3800	30.6800	31.0700	+2.170%	587,426	-5.085%
2024-07-04	29.9000	30.5500	29.9000	30.4100	+0.795%	138,562	-3.025%
2024-07-03	29.2200	30.4300	29.2200	30.1700	+4.250%	536,942	-2.254%
2024-07-02	29.7000	29.8700	28.6500	28.9400	+0.138%	521,283	+1.900%
2024-06-28	29.3600	29.5800	28.5500	28.9000	+0.139%	390,832	+2.042%
2024-06-27	28.9300	29.4400	28.7600	28.8600	+0.243%	488,994	+2.183%
2024-06-26	28.5900	29.1800	28.5600	28.7900	+0.841%	384,917	+2.431%
2024-06-25	28.7300	28.8000	28.5000	28.5500	-1.382%	346,258	+3.292%
2024-06-24	29.1100	29.6600	28.8000	28.9500	-0.138%	353,260	+1.865%
2024-06-21	29.8000	29.8000	28.7000	28.9900	-2.193%	2,401,798	+1.725%
2024-06-20	29.0000	29.6400	28.9600	29.6400	+2.881%	401,704	-0.506%
2024-06-19	28.8500	28.9900	28.6300	28.8100	+0.699%	159,780	+2.360%
2024-06-18	28.3600	28.8900	28.3200	28.6100	+1.131%	245,325	+3.076%
2024-06-17	28.3400	28.5400	28.0100	28.2900	-0.492%	372,851	+4.242%
2024-06-14	28.4200	28.4800	28.1000	28.4300	+0.923%	236,290	+3.728%
2024-06-13	28.6200	28.9600	28.0600	28.1700	-2.323%	275,683	+4.686%
2024-06-12	29.0300	29.3800	28.5900	28.8400	+1.087%	257,678	+2.254%
2024-06-11	28.6800	28.7700	28.4500	28.5300	-1.143%	319,856	+3.365%
2024-06-10	29.0900	29.4700	28.5500	28.8600	-1.803%	506,825	+2.183%
2024-06-07	29.6400	29.6500	28.7400	29.3900	-4.329%	616,061	+0.340%
2024-06-06	29.7400	30.9500	29.3800	30.7200	+4.136%	377,024	-4.004%
2024-06-05	29.2200	29.6300	28.9100	29.5000	+1.027%	387,934	-0.034%
2024-06-04	29.5100	29.7400	28.6700	29.2000	-2.046%	443,873	+0.993%
2024-06-03	29.5300	30.0900	29.3800	29.8100	+0.743%	391,876	-1.073%
2024-05-31	29.9200	30.2700	29.4300	29.5900	-0.771%	366,866	-0.338%
2024-05-30	29.6000	30.5300	29.1000	29.8200	+1.498%	359,610	-1.107%
2024-05-29	29.7900	30.0900	29.0800	29.3800	-1.640%	354,349	+0.374%
2024-05-28	30.1500	30.5700	29.8500	29.8700	+0.878%	355,796	-1.272%
2024-05-27	29.3700	29.8200	29.3100	29.6100	+1.858%	65,827	-0.405%
2024-05-24	29.2100	29.4800	28.7300	29.0700	+0.798%	804,234	+1.445%
2024-05-23	29.4500	29.6000	28.7200	28.8400	-2.337%	569,195	+2.254%
2024-05-22	30.7500	30.7500	29.3500	29.5300	-4.403%	481,834	-0.135%
2024-05-21	30.5300	31.1900	30.3700	30.8900	+2.319%	561,917	-4.532%
2024-05-17	29.9000	30.4300	29.7300	30.1900	+3.073%	497,135	-2.319%
2024-05-16	29.5900	29.7700	29.1800	29.2900	-1.347%	268,253	+0.683%
2024-05-15	29.5200	30.2000	29.2000	29.6900	+1.296%	437,801	-0.674%
2024-05-14	29.5900	29.8900	29.0100	29.3100	+0.514%	423,558	+0.614%
2024-05-13	29.2300	29.6100	28.8600	29.1600	-0.580%	289,271	+1.132%
2024-05-10	29.4500	29.6600	29.1900	29.3300	+0.239%	329,495	+0.546%
2024-05-09	28.7000	29.4500	28.7000	29.2600	+2.703%	382,838	+0.786%
2024-05-08	28.5600	29.1900	28.3000	28.4900	-1.725%	381,248	+3.510%
2024-05-07	28.9800	29.2300	28.7000	28.9900	-0.034%	381,412	+1.725%
2024-05-06	28.7200	29.3400	28.7200	29.0000	+1.862%	313,984	+1.690%
2024-05-02	28.3000	28.9300	27.6400	28.4700	-1.522%	541,960	+3.583%
2024-05-01	29.1200	29.5000	28.6800	28.9100	+0.487%	523,786	+2.006%
2024-04-30	29.3000	29.3600	28.6800	28.7700	-3.618%	522,462	+2.503%
2024-04-29	29.3100	29.9400	29.2300	29.8500	+2.472%	497,175	-1.206%
2024-04-26	29.1000	29.4600	28.9900	29.1300	+1.181%	393,533	+1.236%
2024-04-24	28.8000	29.4000	28.6600	28.7900	-0.243%	302,199	+2.431%
2024-04-23	28.2400	29.0300	27.9200	28.8600	+1.691%	508,004	+2.183%
2024-04-22	29.1000	29.5800	28.2100	28.3800	-5.210%	568,360	+3.911%
2024-04-19	29.5600	30.1700	29.5600	29.9400	+1.492%	278,976	-1.503%
2024-04-18	29.5200	29.9500	29.2200	29.5000	+1.619%	289,436	-0.034%
2024-04-16	28.6300	29.5100	28.5800	29.0300	-0.514%	856,709	+1.585%
2024-04-15	30.6400	30.9400	28.8700	29.1800	-3.313%	966,935	+1.062%
2024-04-12	31.3200	31.9900	29.7000	30.1800	-0.527%	1,278,331	-2.286%
2024-04-11	29.8600	30.5300	29.7600	30.3400	+2.847%	477,700	-2.802%
2024-04-10	29.3100	30.1900	28.9300	29.5000	+0.958%	1,015,597	-0.034%
2024-04-08	29.6400	29.8150	28.8300	29.2200	-0.171%	601,103	+0.924%
2024-04-05	28.8100	29.5500	28.4900	29.2700	+1.809%	650,919	+0.752%
2024-04-04	28.1000	28.9600	27.7300	28.7500	+1.950%	338,097	+2.574%
2024-04-03	27.7800	28.4900	27.6400	28.2000	+2.063%	537,195	+4.574%
2024-04-02	28.6900	28.8900	27.1000	27.6300	-3.019%	753,705	+6.732%
2024-04-01	27.6100	28.5000	27.4000	28.4900	+3.525%	570,032	+3.510%
2024-03-28	27.6100	27.9000	27.5000	27.5200	+0.218%	650,644	+7.158%
2024-03-27	26.3000	27.5700	26.3000	27.4600	+6.807%	1,035,868	+7.393%
2024-03-26	25.6400	25.9900	25.4500	25.7100	+1.741%	431,815	+14.702%
2024-03-25	25.4300	25.5850	25.1900	25.2700	+0.357%	275,958	+16.700%
2024-03-22	25.3300	25.5700	25.1100	25.1800	-0.435%	330,101	+17.117%
2024-03-21	26.2400	26.2900	25.2500	25.2900	-1.634%	472,680	+16.607%
2024-03-20	25.2500	25.9700	25.0300	25.7100	+1.661%	531,279	+14.702%
2024-03-19	25.4700	25.5500	25.1300	25.2900	-2.731%	340,261	+16.607%
2024-03-15	25.4200	26.1400	25.2500	26.0000	+2.241%	923,322	+13.423%
2024-03-14	25.4300	25.5100	25.2100	25.4300	-1.051%	361,841	+15.965%
2024-03-13	25.2100	25.9400	25.2100	25.7000	+1.823%	284,295	+14.747%
2024-03-12	25.3700	25.6800	25.0600	25.2400	-0.903%	412,934	+16.838%
2024-03-11	25.5400	25.9900	25.3900	25.4700	-1.279%	398,542	+15.783%
2024-03-07	25.7500	25.8500	25.5200	25.8000	+1.856%	364,955	+14.302%
2024-03-06	25.3700	25.6700	25.1700	25.3300	+3.599%	875,416	+16.423%
2024-03-04	23.5200	24.4800	23.2600	24.4500	+3.470%	830,580	+20.613%
2024-03-01	22.5400	23.8900	21.9300	23.6300	+5.917%	704,493	+24.799%
2024-02-29	22.2600	22.6300	22.0600	22.3100	+1.826%	470,991	+32.183%
2024-02-28	22.0000	22.3550	21.5000	21.9100	-2.579%	529,497	+34.596%
2024-02-27	21.8400	22.5200	21.7500	22.4900	+3.023%	454,479	+31.125%
2024-02-26	22.0200	22.0200	21.6400	21.8300	-2.108%	270,190	+35.089%
2024-02-23	21.4500	22.3200	21.1100	22.3000	+3.866%	519,609	+32.242%
2024-02-22	22.3900	22.3900	21.3700	21.4700	-5.502%	254,538	+37.354%
2024-02-21	22.3300	22.7400	22.1800	22.7200	+1.158%	498,355	+29.798%
2024-02-20	22.1000	22.4750	22.0000	22.4600	+2.745%	435,561	+31.300%
2024-02-16	21.9900	22.1200	21.7200	21.8600	-0.682%	483,157	+34.904%
2024-02-15	21.8300	22.3300	21.6800	22.0100	+0.963%	482,932	+33.985%
2024-02-14	21.7400	21.8000	21.3600	21.8000	+0.461%	462,525	+35.275%
2024-02-13	22.3900	22.3900	21.6700	21.7000	-4.657%	614,516	+35.899%
2024-02-12	22.2400	22.8000	22.2200	22.7600	+2.800%	419,016	+29.569%
2024-02-09	22.0000	22.1900	21.6000	22.1400	+0.499%	407,131	+33.198%
2024-02-08	22.1300	22.3000	21.9400	22.0300	-1.122%	375,500	+33.863%
2024-02-07	22.4800	22.6100	22.2100	22.2800	-2.109%	458,858	+32.361%
2024-02-06	22.7500	22.9800	22.5800	22.7600	+0.708%	379,989	+29.569%
2024-02-05	23.0700	23.0850	22.3700	22.6000	-2.879%	614,434	+30.487%
2024-02-02	23.4300	23.4400	22.9000	23.2700	-2.636%	331,591	+26.730%
2024-02-01	23.6500	24.2500	23.6500	23.9000	+2.619%	557,500	+23.389%
2024-01-31	23.9100	24.2600	23.2700	23.2900	-1.937%	522,103	+26.621%
2024-01-30	24.1200	24.1300	23.7300	23.7500	-1.000%	420,878	+24.168%
2024-01-29	24.3200	24.5000	23.9300	23.9900	-1.276%	583,259	+22.926%
2024-01-26	24.6300	24.8400	24.1800	24.3000	-1.099%	258,769	+21.358%
2024-01-25	24.5600	24.7000	24.3000	24.5700	+0.532%	347,171	+20.024%
2024-01-24	24.7700	25.1300	24.2600	24.4400	+0.123%	657,490	+20.663%
2024-01-23	22.8300	24.4500	22.8300	24.4100	+8.009%	934,678	+20.811%
2024-01-22	23.4800	23.4800	22.5300	22.6000	-4.480%	795,536	+30.487%
2024-01-19	23.8500	23.8500	23.4200	23.6600	-1.046%	371,866	+24.641%
2024-01-18	23.6500	24.0000	23.5600	23.9100	+1.314%	428,714	+23.338%
2024-01-17	24.0300	24.0500	23.5300	23.6000	-3.673%	458,483	+24.958%
2024-01-16	25.0800	25.1300	24.4600	24.5000	-2.507%	411,174	+20.367%
2024-01-15	25.1900	25.2500	24.9600	25.1300	-0.475%	84,183	+17.350%
2024-01-12	24.7000	25.3400	24.7000	25.2500	+4.990%	1,038,433	+16.792%
2024-01-11	24.7800	24.9600	23.9700	24.0500	-2.236%	856,129	+22.620%
2024-01-10	25.3600	25.4600	24.5700	24.6000	-2.767%	1,004,054	+19.878%
2024-01-09	26.2100	26.2100	25.1750	25.3000	-2.655%	549,457	+16.561%
2024-01-08	26.4000	26.4400	25.8600	25.9900	-1.553%	560,814	+13.467%
2024-01-05	26.0400	27.0700	25.9900	26.4000	+1.617%	1,082,992	+11.705%
2024-01-04	28.8300	28.8300	25.8600	25.9800	-10.073%	1,410,243	+13.510%
2024-01-03	29.1000	29.3700	28.8000	28.8900	-2.200%	238,718	+2.077%
2024-01-02	29.7000	30.1700	29.4300	29.5400	-0.773%	180,518	-0.169%
2023-12-29	29.5300	29.9900	28.9900	29.7700	+0.034%	304,941	-0.941%
2023-12-28	29.9400	30.2700	29.6500	29.7600	-0.800%	266,230	-0.907%
2023-12-27	30.2100	30.4400	29.8350	30.0000	-0.166%	232,826	-1.700%
2023-12-22	30.5500	31.0000	30.0300	30.0500	-0.166%	185,504	-1.864%
2023-12-21	30.0500	30.2300	29.6600	30.1000	+1.483%	267,459	-2.027%
2023-12-20	30.8500	31.0600	29.6500	29.6600	-3.198%	473,150	-0.573%
2023-12-19	30.1900	30.8700	30.1200	30.6400	+2.475%	304,964	-3.753%
2023-12-18	29.9800	30.2200	29.6400	29.9000	+0.673%	252,877	-1.371%
2023-12-15	29.9500	30.4700	29.6000	29.7000	-1.362%	1,434,232	-0.707%
2023-12-14	30.7800	31.0800	30.1000	30.1100	-0.430%	478,732	-2.059%
2023-12-13	28.5100	30.2500	28.5100	30.2400	+5.697%	353,258	-2.480%
2023-12-12	29.0000	29.1300	28.5250	28.6100	-2.753%	267,181	+3.076%
2023-12-08	30.1900	30.3500	29.3100	29.4200	-3.730%	407,621	+0.238%
2023-12-07	30.7600	30.8800	30.2100	30.5600	-0.811%	260,287	-3.501%
2023-12-06	30.8900	31.2600	30.6500	30.8100	+0.851%	301,660	-4.284%
2023-12-05	32.0000	32.0000	30.3900	30.5500	-2.985%	380,582	-3.470%
2023-12-04	31.9200	32.3400	31.2600	31.4900	-1.686%	476,455	-6.351%
2023-12-01	31.9800	32.6000	31.6000	32.0300	+0.628%	605,928	-7.930%
2023-11-30	31.3000	31.9800	31.1800	31.8300	+1.466%	389,230	-7.352%
2023-11-29	32.0200	32.2300	31.3500	31.3700	-0.602%	393,930	-5.993%
2023-11-28	30.7400	31.6300	30.6000	31.5600	+3.104%	351,336	-6.559%
2023-11-27	30.3700	30.9700	30.3700	30.6100	+2.512%	340,407	-3.659%
2023-11-24	29.5700	30.1100	29.5700	29.8600	+0.168%	56,023	-1.239%
2023-11-23	29.9600	30.1300	29.8100	29.8100	-0.501%	26,724	-1.073%
2023-11-22	30.1200	30.2200	29.8600	29.9600	+0.100%	158,835	-1.569%
2023-11-21	30.0900	30.2400	29.9000	29.9300	+0.369%	199,046	-1.470%
2023-11-20	29.3800	29.9200	29.3000	29.8200	+0.811%	144,420	-1.107%
2023-11-17	29.8600	30.0800	29.4900	29.5800	-0.672%	201,807	-0.304%
2023-11-16	28.8500	29.9800	28.7600	29.7800	+3.619%	340,630	-0.974%
2023-11-15	29.0700	29.3300	28.7200	28.7400	-0.691%	187,416	+2.610%
2023-11-14	28.3800	29.1500	28.3800	28.9400	+4.063%	312,706	+1.900%
2023-11-13	28.0100	28.1700	27.7300	27.8100	-1.836%	149,914	+6.041%
2023-11-10	28.6700	28.8200	28.0800	28.3300	-2.243%	200,397	+4.095%
2023-11-09	28.3000	29.3700	28.3000	28.9800	+0.730%	181,896	+1.760%
2023-11-08	28.9000	29.4200	28.5500	28.7700	-1.304%	234,192	+2.503%
2023-11-07	29.1500	29.4100	28.8100	29.1500	-1.885%	338,614	+1.166%
2023-11-06	29.6000	30.1600	29.4400	29.7100	+0.236%	253,061	-0.740%
2023-11-03	28.4700	29.9900	28.4700	29.6400	+5.256%	505,827	-0.506%
2023-11-02	28.7800	28.9200	27.9900	28.1600	-0.775%	605,774	+4.723%
2023-11-01	28.5000	28.6000	27.8600	28.3800	+0.035%	213,968	+3.911%
2023-10-31	28.6600	29.0600	28.3400	28.3700	-1.081%	239,593	+3.948%
2023-10-30	28.5200	28.8900	28.3800	28.6800	+0.844%	229,957	+2.824%
2023-10-27	28.5100	28.6900	27.8000	28.4400	+0.780%	298,529	+3.692%
2023-10-26	28.5300	28.7200	27.6500	28.2200	-1.672%	291,141	+4.500%
2023-10-25	29.1100	29.4100	28.7000	28.7000	-1.712%	210,587	+2.753%
2023-10-24	28.6100	29.2200	28.4600	29.2000	+0.275%	281,223	+0.993%
2023-10-23	29.4700	29.6000	28.9400	29.1200	-1.622%	476,961	+1.271%
2023-10-20	29.0500	29.8800	28.9900	29.6000	+1.197%	640,864	-0.372%
2023-10-19	28.6700	29.3100	28.4800	29.2500	+2.023%	202,281	+0.821%
2023-10-18	28.7100	28.9000	28.3300	28.6700	+1.559%	241,275	+2.860%
2023-10-17	27.5500	28.2700	27.5500	28.2300	+1.038%	228,267	+4.463%
2023-10-16	27.7500	28.3000	27.7100	27.9400	+0.431%	223,214	+5.548%
2023-10-13	27.3600	27.9500	27.2800	27.8200	+4.078%	221,538	+6.003%
2023-10-12	26.8500	27.1300	26.4900	26.7300	-0.780%	252,784	+10.325%
2023-10-11	26.5600	26.9800	26.4900	26.9400	+2.785%	236,354	+9.465%
2023-10-10	26.2800	26.4900	26.0000	26.2100	+1.393%	249,233	+12.514%
2023-10-06	25.3800	26.0900	25.3800	25.8500	+1.452%	192,249	+14.081%
2023-10-05	25.4400	25.5000	25.2100	25.4800	+0.079%	115,324	+15.738%
2023-10-04	25.6300	25.8100	25.0900	25.4600	-1.585%	272,203	+15.829%
2023-10-03	25.8700	26.0400	25.7500	25.8700	-0.767%	354,140	+13.993%
2023-10-02	26.2500	26.3300	25.8500	26.0700	-2.066%	339,636	+13.119%
2023-09-29	26.8300	27.0500	26.3800	26.6200	+0.491%	359,133	+10.781%
2023-09-28	26.4500	26.5500	26.1700	26.4900	-0.301%	353,744	+11.325%
2023-09-27	26.7300	26.8600	26.2200	26.5700	-1.665%	364,264	+10.990%
2023-09-26	26.9500	27.3600	26.8100	27.0200	-1.243%	382,424	+9.141%
2023-09-25	26.7900	27.3700	26.6900	27.3600	+0.404%	392,636	+7.785%
2023-09-22	27.4000	27.6000	27.0700	27.2500	-0.037%	333,968	+8.220%
2023-09-21	27.5000	27.7600	27.0800	27.2600	-1.978%	386,276	+8.180%
2023-09-20	27.2200	27.9200	27.2200	27.8100	+2.205%	270,528	+6.041%
2023-09-19	27.6700	27.7600	27.0300	27.2100	-1.840%	172,329	+8.379%
2023-09-18	27.7400	27.8400	27.0400	27.7200	+0.108%	201,611	+6.385%
2023-09-15	27.0300	28.1300	26.8000	27.6900	+3.708%	1,840,235	+6.501%
2023-09-14	26.3200	27.1800	26.3200	26.7000	+1.290%	283,779	+10.449%
2023-09-13	26.5600	26.5600	26.1500	26.3600	-0.790%	261,577	+11.874%
2023-09-12	26.2900	26.8000	26.2900	26.5700	-0.375%	212,662	+10.990%
2023-09-11	26.7400	26.7400	26.1500	26.6700	-0.299%	500,531	+10.574%
2023-09-08	26.8100	26.9400	26.5500	26.7500	-0.779%	397,784	+10.243%
2023-09-07	27.2100	27.2100	26.7800	26.9600	-1.282%	293,847	+9.384%
2023-09-06	27.5100	27.6300	27.1900	27.3100	-1.158%	244,315	+7.982%
2023-09-05	27.3700	27.7500	27.2400	27.6300	-0.683%	290,849	+6.732%
2023-09-01	28.2600	28.3300	27.8000	27.8200	-0.465%	204,668	+6.003%
2023-08-31	27.9900	28.2200	27.6000	27.9500	-1.515%	345,870	+5.510%
2023-08-30	28.7100	29.0400	28.3700	28.3800	-0.908%	259,104	+3.911%
2023-08-29	28.2300	28.7700	28.2300	28.6400	+0.845%	326,416	+2.968%
2023-08-28	28.1100	28.7800	28.1000	28.4000	0.000%	189,313	+3.838%
2023-08-25	28.8300	28.9100	28.1700	28.4000	-1.934%	273,664	+3.838%
2023-08-24	28.9600	29.3000	28.6500	28.9600	-0.720%	206,890	+1.830%
2023-08-23	28.5100	29.5400	28.5100	29.1700	+3.147%	263,083	+1.097%
2023-08-22	28.0100	28.4200	27.6700	28.2800	+1.217%	238,319	+4.279%
2023-08-21	27.5200	28.1800	27.4000	27.9400	+1.342%	265,750	+5.548%
2023-08-18	27.4500	27.6800	27.2200	27.5700	-0.217%	251,434	+6.964%
2023-08-17	27.6300	27.7900	27.2700	27.6300	+0.109%	329,239	+6.732%
2023-08-16	27.7700	27.9500	27.5000	27.6000	-0.862%	548,088	+6.848%
2023-08-15	28.6300	28.6400	27.7900	27.8400	-2.895%	364,444	+5.927%
2023-08-14	28.7400	29.4000	28.6700	28.6700	-1.240%	356,939	+2.860%
2023-08-11	29.3600	29.4000	28.9600	29.0300	-1.124%	290,074	+1.585%
2023-08-10	28.9800	29.6500	28.9800	29.3600	+0.239%	289,290	+0.443%
2023-08-09	29.1000	29.3800	28.9900	29.2900	+0.549%	352,075	+0.683%
2023-08-08	29.3500	29.3900	29.0600	29.1300	-2.347%	375,907	+1.236%
2023-08-04	29.9100	30.1300	29.7600	29.8300	+0.336%	218,806	-1.140%
2023-08-03	29.4500	29.8400	29.4000	29.7300	+0.405%	255,541	-0.807%
2023-08-02	29.7800	30.4300	29.3600	29.6100	-5.187%	602,662	-0.405%
2023-08-01	31.2800	31.4900	31.0400	31.2300	-1.977%	243,524	-5.572%
2023-07-31	31.6000	32.3700	31.5000	31.8600	+0.823%	291,961	-7.439%
2023-07-28	31.6500	31.9250	31.3700	31.6000	+0.286%	185,455	-6.677%
2023-07-27	32.5100	32.5600	31.4600	31.5100	-4.050%	437,630	-6.411%
2023-07-26	32.8800	33.1200	32.5150	32.8400	-0.030%	229,265	-10.201%
2023-07-25	32.7000	32.9500	32.6350	32.8500	+0.674%	135,460	-10.228%
2023-07-24	32.8200	32.9900	32.3400	32.6300	-0.791%	103,399	-9.623%
2023-07-21	32.8700	33.1500	32.7400	32.8900	-0.182%	154,283	-10.337%
2023-07-20	33.0800	33.4400	32.6100	32.9500	-0.242%	212,706	-10.501%
2023-07-19	33.0800	33.4800	32.9750	33.0300	-0.030%	196,027	-10.718%
2023-07-18	32.6100	33.1900	32.5900	33.0400	+1.944%	234,765	-10.745%
2023-07-17	32.1500	32.5300	32.0700	32.4100	+0.124%	162,271	-9.010%
2023-07-14	32.3500	32.7300	32.2700	32.3700	-0.031%	250,285	-8.897%
2023-07-13	32.2900	32.4400	31.9600	32.3800	+0.715%	321,211	-8.925%
2023-07-12	32.1300	32.2600	31.6700	32.1500	+2.161%	692,552	-8.274%
2023-07-11	31.8800	31.8900	31.4000	31.4700	-0.913%	224,767	-6.292%
2023-07-10	30.9300	32.0500	30.7300	31.7600	+1.632%	301,790	-7.147%
2023-07-07	31.1500	31.3900	30.7700	31.2500	+0.644%	252,950	-5.632%
2023-07-06	31.1900	31.4300	31.0100	31.0500	-1.397%	360,923	-5.024%
2023-07-05	31.9800	32.1200	31.4900	31.4900	-1.347%	349,139	-6.351%
2023-07-04	32.0900	32.3800	31.8100	31.9200	+0.535%	161,607	-7.613%
2023-06-30	31.5100	31.7900	31.3800	31.7500	+0.986%	339,111	-7.118%
2023-06-29	30.6800	31.4400	30.4200	31.4400	+1.715%	383,662	-6.202%
2023-06-28	31.3000	31.3750	30.8600	30.9100	-1.561%	532,804	-4.594%
2023-06-27	31.5400	31.6550	31.0000	31.4000	-0.444%	293,404	-6.083%
2023-06-26	31.8800	31.9200	30.9400	31.5400	-1.035%	450,257	-6.500%
2023-06-23	31.2900	31.9300	31.2900	31.8700	+1.919%	284,420	-7.468%
2023-06-22	31.6000	31.6500	31.1300	31.2700	-1.728%	488,878	-5.692%
2023-06-21	32.6200	32.6200	31.7800	31.8200	-2.721%	348,021	-7.322%
2023-06-20	33.1400	33.3500	32.5300	32.7100	-2.736%	450,693	-9.844%
2023-06-19	33.5500	33.6500	33.3300	33.6300	-0.709%	99,300	-12.310%
2023-06-16	34.1100	34.3800	33.7000	33.8700	+0.237%	1,153,308	-12.932%
2023-06-15	34.0300	34.0800	33.5200	33.7900	-0.880%	379,070	-12.726%
2023-06-14	34.3100	34.5800	33.6500	34.0900	0.000%	607,042	-13.494%
2023-06-13	34.7100	35.1000	33.9800	34.0900	+0.442%	588,543	-13.494%
2023-06-12	33.9500	34.1600	33.6200	33.9400	+0.118%	337,920	-13.111%
2023-06-09	33.9400	33.9900	33.5200	33.9000	-0.470%	208,863	-13.009%
2023-06-08	33.9700	34.2000	33.5500	34.0600	+1.249%	2,410,580	-13.417%
2023-06-07	34.8400	35.0400	33.4500	33.6400	-3.638%	511,160	-12.337%
2023-06-06	34.9500	35.2200	34.5150	34.9100	+0.896%	820,372	-15.526%
2023-06-05	34.8100	34.9700	34.4800	34.6000	-1.425%	654,600	-14.769%
2023-06-02	37.0000	37.1000	34.9800	35.1000	-3.809%	780,104	-15.983%
2023-06-01	36.1400	36.9700	36.0400	36.4900	+1.984%	927,881	-19.183%
2023-05-31	34.8500	36.1900	34.8500	35.7800	+5.858%	2,285,760	-17.580%
2023-05-30	33.7500	34.4300	33.4650	33.8000	+1.624%	987,911	-12.751%
2023-05-29	33.0500	33.4000	33.0500	33.2600	-0.568%	44,634	-11.335%
2023-05-26	33.5500	33.9600	32.9900	33.4500	+2.169%	956,385	-11.839%
2023-05-25	32.9800	33.1500	32.4600	32.7400	-1.386%	573,640	-9.927%
2023-05-24	33.9200	33.9400	32.9400	33.2000	-2.611%	332,617	-11.175%
2023-05-23	33.4100	34.3100	33.1500	34.0900	+1.883%	578,376	-13.494%
2023-05-19	33.4600	34.0000	33.2000	33.4600	+0.210%	284,256	-11.865%
2023-05-18	33.6000	33.6050	33.0300	33.3900	-1.736%	359,818	-11.680%
2023-05-17	34.1400	34.2200	33.5800	33.9800	-0.643%	291,208	-13.214%
2023-05-16	34.5200	34.8400	33.9200	34.2000	-1.837%	338,742	-13.772%
2023-05-15	34.5000	35.2500	34.5000	34.8400	+1.279%	505,399	-15.356%
2023-05-12	34.3200	34.8000	34.1000	34.4000	+0.821%	624,065	-14.273%
2023-05-11	34.5100	34.9000	34.0350	34.1200	-2.459%	408,969	-13.570%
2023-05-10	35.1000	35.3500	34.5700	34.9800	-0.057%	252,158	-15.695%
2023-05-09	34.7700	35.2300	34.7700	35.0000	-0.171%	317,065	-15.743%
2023-05-08	34.7000	35.3200	34.3600	35.0600	+0.057%	220,505	-15.887%
2023-05-05	35.3000	35.4000	34.2000	35.0400	-2.531%	624,259	-15.839%
2023-05-04	35.4000	36.2600	34.8900	35.9500	+3.394%	604,641	-17.969%
2023-05-03	35.1400	35.6000	34.5400	34.7700	-0.714%	624,601	-15.186%
2023-05-02	34.1900	35.2700	34.0700	35.0200	+1.097%	630,995	-15.791%
2023-05-01	35.5000	35.6050	34.5100	34.6400	-0.688%	234,485	-14.867%
2023-04-28	35.1400	35.3800	34.7400	34.8800	-0.683%	458,436	-15.453%
2023-04-27	34.9000	35.2900	34.4700	35.1200	+0.573%	215,693	-16.031%
2023-04-26	35.3000	35.4300	34.7100	34.9200	-0.484%	336,434	-15.550%
2023-04-25	35.2400	35.2750	34.7300	35.0900	-0.539%	502,326	-15.959%
2023-04-24	35.4500	35.4500	34.8900	35.2800	-0.311%	658,895	-16.412%
2023-04-21	35.7100	35.8200	35.0400	35.3900	-1.311%	564,615	-16.671%
2023-04-20	35.9800	36.3800	35.7900	35.8600	-0.223%	585,971	-17.764%
2023-04-19	35.8400	36.4300	35.7700	35.9400	-0.443%	602,793	-17.947%
2023-04-18	35.5600	36.4400	35.5600	36.1000	+1.490%	651,094	-18.310%
2023-04-17	35.8000	35.8600	35.0700	35.5700	-0.947%	457,739	-17.093%
2023-04-14	35.7400	36.1600	35.0500	35.9100	-0.250%	709,828	-17.878%
2023-04-13	35.9800	36.3600	35.7600	36.0000	+2.186%	931,069	-18.083%
2023-04-12	36.1200	36.2800	35.0200	35.2300	-0.761%	790,228	-16.293%
2023-04-11	35.8200	36.2800	35.2100	35.5000	+1.053%	1,044,283	-16.930%
2023-04-10	35.0000	35.3000	34.6900	35.1300	-0.312%	233,051	-16.055%
2023-04-06	34.9600	35.5400	34.8700	35.2400	+1.148%	508,768	-16.317%
2023-04-05	35.0000	35.3500	34.5900	34.8400	+0.375%	957,911	-15.356%
2023-04-04	33.7500	34.8100	33.6300	34.7100	+2.692%	627,636	-15.039%
2023-04-03	32.9500	33.8100	32.9500	33.8000	+3.776%	717,312	-12.751%
2023-03-31	33.2000	33.4600	32.4600	32.5700	-0.822%	696,109	-9.457%
2023-03-30	32.5000	33.3600	32.3450	32.8400	+3.498%	689,225	-10.201%
2023-03-29	32.1300	32.3400	31.4900	31.7300	-1.060%	436,616	-7.060%
2023-03-28	30.7700	32.1300	30.7700	32.0700	+2.953%	592,348	-8.045%
2023-03-27	30.7200	31.3400	30.5200	31.1500	+0.096%	406,785	-5.329%
2023-03-24	31.3700	31.6900	30.7500	31.1200	+0.193%	312,968	-5.238%
2023-03-23	31.0900	31.3500	30.7900	31.0600	+1.239%	292,736	-5.055%
2023-03-22	29.6900	31.1500	29.6900	30.6800	+3.265%	436,848	-3.879%
2023-03-21	30.0700	30.5200	29.3300	29.7100	-2.940%	535,228	-0.740%
2023-03-20	31.0000	31.4000	30.4300	30.6100	+0.033%	709,617	-3.659%
2023-03-17	29.2100	31.1400	29.1100	30.6000	+5.263%	2,972,037	-3.627%
2023-03-16	29.3900	29.7600	28.6700	29.0700	-0.479%	627,141	+1.445%
2023-03-15	30.0000	30.1200	28.9800	29.2100	-0.511%	586,844	+0.959%
2023-03-14	29.0900	29.6700	28.9100	29.3600	-0.339%	445,860	+0.443%
2023-03-13	28.8600	29.5900	28.5600	29.4600	+6.048%	1,252,432	+0.102%
2023-03-10	26.6700	28.2100	26.6700	27.7800	+5.068%	765,768	+6.156%
2023-03-09	26.8900	27.3500	26.2500	26.4400	-3.398%	811,287	+11.536%
2023-03-08	27.2400	27.8800	27.2400	27.3700	+0.183%	895,167	+7.746%
2023-03-07	28.4400	28.4400	27.1400	27.3200	-4.609%	444,453	+7.943%
2023-03-06	29.1000	29.1000	28.5600	28.6400	-1.918%	339,789	+2.968%
2023-03-03	29.2200	29.5150	28.9900	29.2000	+0.344%	358,040	+0.993%
2023-03-02	28.9900	29.2600	28.7700	29.1000	-0.377%	515,871	+1.340%
2023-03-01	28.6600	29.3400	28.4950	29.2100	+2.852%	515,279	+0.959%
2023-02-28	28.1700	28.5100	27.9600	28.4000	+0.888%	575,702	+3.838%
2023-02-27	27.8500	28.2900	27.7500	28.1500	+1.368%	398,053	+4.760%
2023-02-24	28.0900	28.0900	27.5900	27.7700	-1.699%	450,554	+6.194%
2023-02-23	28.1400	28.4600	27.7000	28.2500	-0.738%	744,933	+4.389%
2023-02-22	28.9000	28.9000	28.2400	28.4600	-1.794%	388,462	+3.619%
2023-02-21	29.3000	29.4850	28.7000	28.9800	-2.095%	429,555	+1.760%
2023-02-17	29.1200	29.6900	28.9100	29.6000	+0.203%	380,068	-0.372%
2023-02-16	29.1700	29.6400	28.7100	29.5400	+1.095%	468,180	-0.169%
2023-02-15	30.0000	30.0700	28.2700	29.2200	-3.818%	814,412	+0.924%
2023-02-14	30.0200	30.4900	30.0100	30.3800	+0.663%	184,617	-2.930%
2023-02-13	30.1000	30.6000	30.0200	30.1800	-0.560%	222,245	-2.286%
2023-02-10	30.9200	30.9200	29.9700	30.3500	-1.907%	583,633	-2.834%
2023-02-09	32.3400	32.4500	30.8450	30.9400	-4.032%	675,428	-4.686%
2023-02-08	32.0000	32.5700	31.9000	32.2400	+0.939%	693,019	-8.530%
2023-02-07	31.3800	32.1200	31.3800	31.9400	+1.300%	649,510	-7.671%
2023-02-06	31.2500	31.6700	30.9600	31.5300	+0.993%	640,904	-6.470%
2023-02-03	31.3200	31.5700	30.9800	31.2200	-1.452%	708,411	-5.541%
2023-02-02	32.0200	32.3200	31.4300	31.6800	-1.000%	577,020	-6.913%

.dark-mode .lFDKFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFDKFq{ color: #333333; background-color: white; border: 2px solid #333333; }EDVENDEAVOUR MINING PLCstock TSE

EDV
ENDEAVOUR MINING PLC
stock TSE