Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,354.99 +190.41 (+0.29%) CMC Crypto 200
1,432.34 +8.24 (+0.58%)
Endeavour Mining plc (EDVMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 20.65 | 21.26 | 20.65 | 21.26 | 21.26 | 5,900 |
| 22 Apr 2024 | 21.75 | 21.75 | 20.64 | 20.70 | 20.70 | 33,100 |
| 19 Apr 2024 | 21.55 | 21.90 | 21.50 | 21.50 | 21.50 | 12,600 |
| 18 Apr 2024 | 21.30 | 21.50 | 21.12 | 21.37 | 21.37 | 6,900 |
| 17 Apr 2024 | 20.64 | 21.61 | 20.64 | 21.17 | 21.17 | 7,300 |
| 16 Apr 2024 | 20.90 | 21.20 | 20.80 | 20.98 | 20.98 | 53,500 |
| 15 Apr 2024 | 22.00 | 22.14 | 20.97 | 21.17 | 21.17 | 54,600 |
| 12 Apr 2024 | 22.79 | 23.06 | 22.13 | 22.13 | 22.13 | 44,800 |
| 11 Apr 2024 | 22.30 | 22.30 | 21.88 | 21.88 | 21.88 | 47,800 |
| 10 Apr 2024 | 21.60 | 22.04 | 21.48 | 21.48 | 21.48 | 10,900 |
| 09 Apr 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 21.67 | 30,500 |
| 08 Apr 2024 | 22.00 | 22.00 | 21.29 | 21.57 | 21.57 | 24,000 |
| 05 Apr 2024 | 21.22 | 21.70 | 20.73 | 21.25 | 21.25 | 38,900 |
| 04 Apr 2024 | 20.75 | 21.34 | 20.49 | 21.21 | 21.21 | 82,200 |
| 03 Apr 2024 | 19.44 | 21.10 | 19.44 | 21.10 | 21.10 | 29,300 |
| 02 Apr 2024 | 20.91 | 21.17 | 19.78 | 20.29 | 20.29 | 70,500 |
| 01 Apr 2024 | 20.70 | 20.91 | 20.00 | 20.84 | 20.84 | 55,800 |
| 28 Mar 2024 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | 26,000 |
| 27 Mar 2024 | 19.40 | 20.25 | 19.40 | 20.20 | 20.20 | 68,600 |
| 26 Mar 2024 | 18.94 | 19.26 | 18.70 | 18.90 | 18.90 | 15,700 |
| 25 Mar 2024 | 18.45 | 18.75 | 18.41 | 18.45 | 18.45 | 72,600 |
| 22 Mar 2024 | 18.52 | 18.76 | 18.33 | 18.64 | 18.64 | 86,500 |
| 21 Mar 2024 | 19.01 | 19.24 | 18.30 | 18.30 | 18.30 | 35,200 |
| 20 Mar 2024 | 18.35 | 19.08 | 18.35 | 19.03 | 19.03 | 38,700 |
| 19 Mar 2024 | 19.05 | 19.05 | 18.02 | 18.70 | 18.70 | 56,200 |
| 18 Mar 2024 | 18.50 | 18.88 | 18.21 | 18.75 | 18.75 | 36,400 |
| 15 Mar 2024 | 18.81 | 19.10 | 18.17 | 18.80 | 18.80 | 120,100 |
| 14 Mar 2024 | 18.90 | 18.90 | 18.34 | 18.59 | 18.59 | 23,900 |
| 13 Mar 2024 | 18.51 | 19.03 | 18.51 | 18.90 | 18.90 | 25,000 |
| 12 Mar 2024 | 18.85 | 18.90 | 18.41 | 18.41 | 18.41 | 15,300 |
| 11 Mar 2024 | 18.96 | 19.00 | 18.70 | 18.70 | 18.70 | 100,400 |
| 08 Mar 2024 | 19.20 | 19.25 | 18.67 | 19.16 | 19.16 | 49,700 |
| 07 Mar 2024 | 18.41 | 19.17 | 18.41 | 19.17 | 19.17 | 107,600 |
| 06 Mar 2024 | 18.50 | 18.81 | 18.41 | 18.73 | 18.73 | 81,000 |
| 05 Mar 2024 | 18.11 | 18.65 | 18.03 | 18.65 | 18.65 | 161,100 |
| 04 Mar 2024 | 17.59 | 17.87 | 17.25 | 17.87 | 17.87 | 19,000 |
| 01 Mar 2024 | 16.48 | 17.43 | 16.06 | 17.36 | 17.36 | 41,800 |
| 29 Feb 2024 | 16.15 | 16.40 | 16.06 | 16.38 | 16.38 | 17,800 |
| 28 Feb 2024 | 16.17 | 16.39 | 15.85 | 16.15 | 16.15 | 8,100 |
| 27 Feb 2024 | 16.33 | 16.60 | 16.13 | 16.60 | 16.60 | 3,100 |
| 26 Feb 2024 | 15.83 | 16.16 | 15.83 | 16.16 | 16.16 | 8,400 |
| 23 Feb 2024 | 15.77 | 16.48 | 15.60 | 16.48 | 16.48 | 10,300 |
| 22 Feb 2024 | 16.06 | 16.19 | 15.88 | 15.89 | 15.89 | 5,400 |
| 22 Feb 2024 | 0.41 Dividend | |||||
| 21 Feb 2024 | 16.70 | 16.70 | 16.29 | 16.48 | 16.07 | 3,200 |
| 20 Feb 2024 | 16.40 | 16.60 | 16.07 | 16.60 | 16.19 | 50,700 |
| 16 Feb 2024 | 16.00 | 16.40 | 16.00 | 16.18 | 15.78 | 7,000 |
| 15 Feb 2024 | 16.30 | 16.60 | 16.30 | 16.50 | 16.09 | 5,800 |
| 14 Feb 2024 | 16.31 | 16.31 | 15.78 | 16.10 | 15.70 | 6,400 |
| 13 Feb 2024 | 16.50 | 16.52 | 15.88 | 15.88 | 15.48 | 23,100 |
| 12 Feb 2024 | 16.61 | 16.91 | 16.60 | 16.85 | 16.43 | 9,100 |
| 09 Feb 2024 | 16.35 | 16.50 | 16.12 | 16.35 | 15.94 | 19,400 |
| 08 Feb 2024 | 16.55 | 16.55 | 16.27 | 16.38 | 15.97 | 37,900 |
| 07 Feb 2024 | 16.75 | 16.80 | 16.57 | 16.62 | 16.21 | 120,900 |
| 06 Feb 2024 | 16.77 | 17.00 | 16.75 | 16.78 | 16.36 | 8,000 |
| 05 Feb 2024 | 17.11 | 17.11 | 16.60 | 16.81 | 16.39 | 26,500 |
| 02 Feb 2024 | 17.65 | 17.65 | 17.10 | 17.20 | 16.77 | 12,900 |
| 01 Feb 2024 | 17.70 | 18.16 | 17.70 | 18.00 | 17.55 | 17,300 |
| 31 Jan 2024 | 17.68 | 18.18 | 17.29 | 17.70 | 17.26 | 18,800 |
| 30 Jan 2024 | 18.22 | 18.22 | 17.74 | 17.74 | 17.30 | 3,800 |
| 29 Jan 2024 | 18.05 | 18.05 | 17.77 | 17.90 | 17.45 | 8,100 |
| 26 Jan 2024 | 18.28 | 18.35 | 17.98 | 18.04 | 17.59 | 12,900 |
| 25 Jan 2024 | 17.74 | 18.27 | 17.74 | 18.22 | 17.77 | 3,600 |
| 24 Jan 2024 | 18.22 | 18.51 | 17.95 | 18.20 | 17.75 | 6,600 |
| 23 Jan 2024 | 16.76 | 18.13 | 16.76 | 18.13 | 17.68 | 82,400 |
| 22 Jan 2024 | 17.40 | 17.97 | 16.76 | 16.76 | 16.34 | 68,200 |
| 19 Jan 2024 | 17.62 | 17.90 | 17.33 | 17.66 | 17.22 | 12,400 |
| 18 Jan 2024 | 17.50 | 17.75 | 17.41 | 17.61 | 17.17 | 16,400 |
| 17 Jan 2024 | 18.05 | 18.05 | 17.50 | 17.65 | 17.21 | 76,300 |
| 16 Jan 2024 | 18.25 | 18.74 | 18.06 | 18.64 | 18.18 | 9,500 |
| 12 Jan 2024 | 18.50 | 18.92 | 18.26 | 18.88 | 18.41 | 67,700 |
| 11 Jan 2024 | 18.23 | 18.50 | 17.90 | 18.14 | 17.69 | 26,900 |
| 10 Jan 2024 | 19.14 | 19.14 | 18.32 | 18.32 | 17.86 | 68,700 |
| 09 Jan 2024 | 19.15 | 19.50 | 18.84 | 18.87 | 18.40 | 41,300 |
| 08 Jan 2024 | 19.30 | 20.14 | 19.30 | 19.65 | 19.16 | 36,800 |
| 05 Jan 2024 | 19.75 | 20.60 | 19.50 | 20.20 | 19.70 | 67,800 |
| 04 Jan 2024 | 21.38 | 21.68 | 19.50 | 19.50 | 19.01 | 21,600 |
| 03 Jan 2024 | 22.06 | 22.06 | 21.68 | 21.70 | 21.16 | 5,100 |
| 02 Jan 2024 | 22.13 | 22.54 | 22.13 | 22.13 | 21.58 | 20,000 |
| 29 Dec 2023 | 22.49 | 22.49 | 22.13 | 22.40 | 21.84 | 11,000 |
| 28 Dec 2023 | 22.50 | 22.90 | 22.50 | 22.61 | 22.05 | 29,200 |
| 27 Dec 2023 | 23.32 | 23.32 | 22.57 | 22.57 | 22.01 | 5,700 |
| 26 Dec 2023 | 23.15 | 23.35 | 22.53 | 23.35 | 22.77 | 1,700 |
| 22 Dec 2023 | 22.50 | 23.30 | 22.50 | 23.30 | 22.72 | 19,200 |
| 21 Dec 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 21.66 | 2,100 |
| 20 Dec 2023 | 22.34 | 22.71 | 22.34 | 22.71 | 22.15 | 9,300 |
| 19 Dec 2023 | 22.57 | 23.00 | 22.57 | 22.85 | 22.28 | 5,400 |
| 18 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.08 | 7,900 |
| 15 Dec 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 21.71 | 3,300 |
| 14 Dec 2023 | 22.48 | 22.98 | 22.48 | 22.98 | 22.41 | 9,300 |
| 13 Dec 2023 | 21.58 | 22.23 | 21.58 | 22.23 | 21.68 | 49,400 |
| 12 Dec 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.73 | 32,400 |
| 11 Dec 2023 | 21.80 | 21.80 | 21.33 | 21.59 | 21.05 | 45,600 |
| 08 Dec 2023 | 22.15 | 22.15 | 21.80 | 21.80 | 21.26 | 12,500 |
| 07 Dec 2023 | 22.35 | 22.55 | 22.32 | 22.50 | 21.94 | 30,200 |
| 06 Dec 2023 | 22.66 | 22.97 | 22.66 | 22.97 | 22.40 | 4,400 |
| 05 Dec 2023 | 22.80 | 22.80 | 22.57 | 22.63 | 22.07 | 19,700 |
| 04 Dec 2023 | 24.35 | 24.35 | 23.08 | 23.46 | 22.88 | 45,100 |
| 01 Dec 2023 | 23.50 | 23.75 | 23.50 | 23.75 | 23.16 | 6,300 |
| 30 Nov 2023 | 23.02 | 23.34 | 23.02 | 23.34 | 22.76 | 30,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.