Endeavour Mining (EDVMF)
OTC: EDVMF
· Real-Time Price · USD
41.10
-0.02 (-0.04%)
At close: Sep 26, 2025, 2:59 PM
37.85
-7.91%
Pre-market: Sep 26, 2025, 09:30 AM EDT
EDVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.73 | 41.67 | 40.59 | 41.10 | 41.10 | -0.05% | 3,746 |
| 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 | 40.51 | 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 | 36.10 | -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 | 38.83 | 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 |
| Sep 5, 2025 | 36.99 | 37.52 | 36.38 | 37.41 | 36.85 | 2.10% | 5,708 |
| Sep 4, 2025 | 36.49 | 36.64 | 36.48 | 36.64 | 36.09 | 0.38% | 4,815 |
| Sep 3, 2025 | 36.33 | 37.12 | 36.33 | 36.50 | 35.95 | 2.13% | 11,900 |
| Sep 2, 2025 | 35.00 | 35.91 | 34.98 | 35.74 | 35.20 | 3.59% | 16,400 |
| Aug 29, 2025 | 33.97 | 34.50 | 33.97 | 34.50 | 33.98 | 2.34% | 4,400 |