EDVMF
Endeavour Mining plc OQX · EDVMF
$47.92
-0.90
(-1.84%)
Pullback · -0.67σ
Price alert —
Loading…
Sign in to get a one-time email the moment EDVMF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $48.09 | $48.30 | $47.92 | $47.92 | 0.0M |
| 2026-07-22 | $49.50 | $49.90 | $48.82 | $48.82 | 0.0M |
| 2026-07-21 | $42.74 | $48.43 | $42.74 | $48.43 | 0.0M |
| 2026-07-20 | $45.88 | $46.63 | $45.65 | $46.63 | 0.0M |
| 2026-07-17 | $45.75 | $46.44 | $45.75 | $46.44 | 0.0M |
| 2026-07-16 | $46.23 | $46.55 | $45.67 | $46.00 | 0.0M |
| 2026-07-15 | $45.10 | $48.07 | $45.10 | $47.79 | 0.0M |
| 2026-07-14 | $48.44 | $49.01 | $48.03 | $48.03 | 0.0M |
| 2026-07-13 | $47.68 | $48.52 | $46.93 | $48.52 | 0.0M |
| 2026-07-10 | $49.35 | $49.35 | $49.04 | $49.15 | 0.0M |
| 2026-07-09 | $49.77 | $49.98 | $48.55 | $48.55 | 0.1M |
| 2026-07-08 | $49.02 | $49.02 | $47.96 | $47.96 | 0.0M |
| 2026-07-07 | $51.60 | $51.78 | $51.60 | $51.78 | 0.0M |
| 2026-07-06 | $52.12 | $53.11 | $51.53 | $53.11 | 0.0M |
| 2026-07-02 | $53.24 | $53.40 | $52.15 | $52.15 | 0.0M |
| 2026-07-01 | $50.23 | $50.67 | $49.75 | $49.99 | 0.0M |
| 2026-06-30 | $50.63 | $50.63 | $48.79 | $49.56 | 0.0M |
| 2026-06-29 | $47.58 | $50.25 | $47.58 | $49.45 | 0.0M |
| 2026-06-26 | $50.35 | $51.34 | $50.35 | $50.50 | 0.1M |
| 2026-06-25 | $49.21 | $50.00 | $49.00 | $49.00 | 0.0M |
| 2026-06-24 | $50.63 | $50.63 | $48.76 | $49.13 | 0.0M |
| 2026-06-23 | $52.25 | $52.53 | $51.10 | $51.10 | 0.0M |
| 2026-06-22 | $52.40 | $53.84 | $52.40 | $53.68 | 0.0M |
| 2026-06-18 | $55.49 | $55.49 | $55.06 | $55.25 | 0.0M |
| 2026-06-17 | $58.00 | $60.50 | $57.52 | $57.52 | 0.0M |
| 2026-06-16 | $54.89 | $57.85 | $54.89 | $57.85 | 0.0M |
| 2026-06-15 | $54.88 | $54.88 | $52.31 | $53.22 | 0.0M |
| 2026-06-12 | $50.00 | $52.00 | $50.00 | $52.00 | 0.0M |
| 2026-06-11 | $48.00 | $49.43 | $47.67 | $49.43 | 0.0M |
| 2026-06-10 | $51.00 | $51.00 | $47.81 | $47.81 | 0.0M |
| 2026-06-09 | $52.62 | $52.62 | $51.27 | $51.27 | 0.1M |
| 2026-06-08 | $51.52 | $53.10 | $51.52 | $52.42 | 0.1M |
| 2026-06-05 | $55.00 | $55.00 | $53.13 | $53.13 | 0.0M |
| 2026-06-04 | $57.30 | $57.30 | $56.16 | $57.00 | 0.0M |
| 2026-06-03 | $57.34 | $57.40 | $56.38 | $56.38 | 0.0M |
| 2026-06-02 | $59.92 | $59.95 | $56.43 | $57.00 | 0.0M |
| 2026-06-01 | $61.00 | $61.00 | $58.93 | $59.71 | 0.0M |
| 2026-05-29 | $61.30 | $62.46 | $61.30 | $62.46 | 0.1M |
| 2026-05-28 | $59.54 | $59.54 | $59.41 | $59.50 | 0.0M |
| 2026-05-27 | $60.98 | $60.98 | $58.25 | $59.21 | 0.0M |
| 2026-05-26 | $57.50 | $60.00 | $57.50 | $60.00 | 0.0M |
| 2026-05-22 | $58.40 | $58.40 | $55.09 | $57.80 | 0.0M |
| 2026-05-21 | $58.60 | $59.25 | $58.60 | $58.86 | 0.0M |
| 2026-05-20 | $57.89 | $59.00 | $57.89 | $59.00 | 0.0M |
| 2026-05-19 | $58.00 | $58.39 | $57.88 | $57.88 | 0.1M |
| 2026-05-18 | $60.49 | $61.93 | $60.11 | $61.93 | 0.0M |
| 2026-05-15 | $61.45 | $62.15 | $59.94 | $60.49 | 0.0M |
| 2026-05-14 | $66.50 | $66.50 | $65.69 | $66.13 | 0.0M |
| 2026-05-13 | $67.00 | $67.00 | $67.00 | $67.00 | — |
| 2026-05-12 | $61.50 | $67.00 | $61.50 | $67.00 | 0.0M |
| 2026-05-11 | $68.50 | $68.50 | $67.00 | $67.20 | 0.0M |
| 2026-05-08 | $66.45 | $66.45 | $64.94 | $64.94 | 0.0M |
| 2026-05-07 | $67.01 | $67.01 | $65.29 | $66.42 | 0.1M |
| 2026-05-06 | $62.00 | $63.99 | $62.00 | $63.99 | 0.0M |
| 2026-05-05 | $56.97 | $58.20 | $56.97 | $58.20 | 0.0M |
| 2026-05-04 | $57.43 | $57.43 | $56.84 | $56.84 | 0.0M |
| 2026-05-01 | $59.10 | $59.10 | $58.00 | $58.00 | 0.0M |
| 2026-04-30 | $59.75 | $60.28 | $57.62 | $57.62 | 0.0M |
| 2026-04-29 | $51.68 | $56.14 | $51.68 | $55.58 | 0.0M |
| 2026-04-28 | $57.01 | $57.79 | $55.86 | $56.39 | 0.0M |
| 2026-04-27 | $59.55 | $59.98 | $59.00 | $59.41 | 0.0M |
| 2026-04-24 | $60.23 | $62.19 | $59.83 | $61.22 | 0.0M |
| 2026-04-23 | $62.85 | $63.41 | $62.85 | $63.41 | 0.0M |
| 2026-04-22 | $64.00 | $64.85 | $62.76 | $62.76 | 0.0M |
| 2026-04-21 | $64.88 | $64.88 | $63.31 | $63.31 | 0.0M |
| 2026-04-20 | $65.92 | $67.00 | $65.92 | $66.48 | 0.0M |
| 2026-04-17 | $67.00 | $67.77 | $65.76 | $65.76 | 0.0M |
| 2026-04-16 | $65.88 | $65.88 | $63.79 | $64.39 | 0.0M |
| 2026-04-15 | $67.32 | $67.32 | $64.47 | $64.47 | 0.0M |
| 2026-04-14 | $65.55 | $66.26 | $65.55 | $66.23 | 0.0M |
| 2026-04-13 | $61.00 | $65.60 | $61.00 | $65.02 | 0.0M |
| 2026-04-10 | $65.50 | $65.50 | $64.58 | $65.32 | 0.0M |
| 2026-04-09 | $63.01 | $64.00 | $60.28 | $60.28 | 0.0M |
| 2026-04-08 | $62.88 | $63.80 | $62.34 | $62.48 | 0.0M |
| 2026-04-07 | $60.62 | $60.65 | $57.88 | $57.88 | 0.0M |
| 2026-04-06 | $56.48 | $61.10 | $56.48 | $59.12 | 0.0M |
| 2026-04-02 | $60.58 | $61.75 | $60.57 | $60.66 | 0.0M |
| 2026-04-01 | $60.50 | $62.64 | $60.00 | $62.11 | 0.0M |
| 2026-03-31 | $57.70 | $60.00 | $57.70 | $60.00 | 0.0M |
| 2026-03-30 | $55.86 | $56.48 | $54.88 | $55.66 | 0.0M |
| 2026-03-27 | $51.65 | $56.76 | $51.65 | $56.49 | 0.0M |
| 2026-03-26 | $55.06 | $55.06 | $54.52 | $54.52 | 0.0M |
| 2026-03-25 | $57.42 | $57.42 | $57.42 | $57.42 | 0.0M |
| 2026-03-24 | $53.37 | $55.16 | $53.37 | $55.16 | 0.0M |
| 2026-03-23 | $52.52 | $54.01 | $52.48 | $54.01 | 0.0M |
| 2026-03-20 | $53.31 | $53.31 | $51.35 | $51.52 | 0.0M |
| 2026-03-19 | $52.66 | $54.71 | $52.19 | $54.40 | 0.0M |
| 2026-03-18 | $58.00 | $58.17 | $57.41 | $57.42 | 0.0M |
| 2026-03-17 | $62.46 | $62.58 | $59.89 | $59.89 | 0.0M |
| 2026-03-16 | $54.69 | $60.26 | $54.69 | $59.41 | 0.0M |
| 2026-03-13 | $59.77 | $59.77 | $56.97 | $57.00 | 0.0M |
| 2026-03-12 | $61.41 | $61.77 | $61.07 | $61.40 | 0.0M |
| 2026-03-11 | $61.71 | $62.56 | $61.50 | $62.04 | 0.0M |
| 2026-03-10 | $64.52 | $65.20 | $64.22 | $65.20 | 0.0M |
| 2026-03-09 | $61.26 | $62.55 | $61.00 | $62.55 | 0.0M |
| 2026-03-06 | $58.73 | $62.63 | $58.73 | $62.48 | 1.6M |
| 2026-03-05 | $64.72 | $64.72 | $58.70 | $61.00 | 0.1M |
| 2026-03-04 | $63.66 | $64.70 | $63.26 | $64.32 | 0.0M |
| 2026-03-03 | $62.18 | $64.78 | $62.18 | $63.06 | 0.0M |
| 2026-03-02 | $71.95 | $71.95 | $68.83 | $69.90 | 0.0M |
| 2026-02-27 | $71.50 | $72.18 | $70.39 | $72.00 | 0.0M |
| 2026-02-26 | $64.28 | $70.29 | $64.28 | $70.29 | 0.0M |
| 2026-02-25 | $66.71 | $69.04 | $66.71 | $68.55 | 0.0M |
| 2026-02-24 | $65.00 | $67.64 | $65.00 | $67.64 | 0.0M |
| 2026-02-23 | $67.11 | $68.31 | $66.38 | $68.23 | 0.0M |
| 2026-02-20 | $63.46 | $64.78 | $63.46 | $64.78 | 0.0M |
| 2026-02-19 | $63.04 | $63.37 | $62.06 | $62.66 | 0.0M |
| 2026-02-18 | $61.84 | $63.52 | $61.84 | $62.50 | 0.1M |
| 2026-02-17 | $61.09 | $61.40 | $60.87 | $61.40 | 0.0M |
| 2026-02-13 | $57.28 | $62.23 | $57.28 | $61.95 | 0.0M |
| 2026-02-12 | $60.66 | $60.66 | $58.68 | $58.68 | 0.0M |
| 2026-02-11 | $62.93 | $62.93 | $61.83 | $62.87 | 0.0M |
| 2026-02-10 | $61.00 | $61.00 | $59.33 | $60.91 | 0.0M |
| 2026-02-09 | $59.28 | $61.92 | $58.97 | $61.92 | 0.0M |
| 2026-02-06 | $56.53 | $57.00 | $56.14 | $57.00 | 0.0M |
| 2026-02-05 | $56.02 | $56.31 | $54.67 | $54.68 | 0.0M |
| 2026-02-04 | $56.02 | $59.52 | $56.02 | $57.15 | 0.0M |
| 2026-02-03 | $55.02 | $57.95 | $55.02 | $57.42 | 0.0M |
| 2026-02-02 | $51.82 | $56.60 | $51.82 | $55.77 | 0.0M |
| 2026-01-30 | $58.08 | $58.51 | $54.54 | $55.51 | 0.0M |
| 2026-01-29 | $64.00 | $65.76 | $60.32 | $60.98 | 0.0M |
| 2026-01-28 | $62.00 | $63.00 | $61.43 | $62.43 | 0.0M |
| 2026-01-27 | $61.00 | $61.00 | $58.79 | $61.00 | 0.1M |
| 2026-01-26 | $60.80 | $62.61 | $60.00 | $60.50 | 0.0M |