Toronto - Delayed Quote
CAD
Endeavour Mining plc (EDV.TO)
69.71
-4.08
(-5.53%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
70.65
71.03
68.29
69.71
69.71
422,100
Oct 29, 2026
74.18
74.62
73.07
73.79
73.79
293,900
Oct 28, 2026
75.12
75.54
74.09
75.44
75.44
169,700
Oct 27, 2026
73.46
75.60
73.05
75.52
75.52
270,600
Oct 26, 2026
72.34
73.14
70.83
72.73
72.73
138,900
Oct 23, 2026
72.55
72.77
70.56
71.89
71.89
189,800
Oct 22, 2026
74.70
74.85
72.68
73.53
73.53
384,100
Oct 21, 2026
77.75
78.19
76.60
78.19
78.19
134,000
Oct 20, 2026
76.17
79.17
75.98
77.18
77.18
268,700
Oct 19, 2026
77.79
78.33
77.08
77.50
77.50
181,700
Oct 16, 2026
78.20
79.80
77.82
78.83
78.83
331,600
Oct 15, 2026
76.58
78.68
75.60
78.60
78.60
356,200
Oct 14, 2026
76.00
76.78
73.79
74.42
74.42
252,000
Oct 13, 2026
78.20
80.08
77.39
77.95
77.95
556,900
Oct 9, 2026
78.34
78.61
76.94
77.35
77.35
423,200
Oct 8, 2026
75.62
77.19
75.35
76.33
76.33
389,900
Oct 7, 2026
76.62
77.71
75.59
76.37
76.37
516,300
Oct 6, 2026
79.35
79.88
78.15
79.25
79.25
288,800
Oct 5, 2026
80.58
80.58
78.91
79.61
79.61
221,400
Oct 2, 2026
80.95
82.31
79.52
80.93
80.93
405,600
Oct 1, 2026
80.01
80.91
78.63
78.66
78.66
277,500
Sep 30, 2026
81.73
81.98
79.83
80.21
80.21
221,500
Sep 29, 2026
81.72
82.04
80.09
81.10
81.10
368,800
Sep 28, 2026
81.45
82.67
80.24
81.31
81.31
310,800
Sep 25, 2026
84.32
85.18
83.37
84.85
84.85
181,000
Sep 24, 2026
85.25
85.41
82.54
84.32
84.32
489,100
Sep 23, 2026
88.01
88.15
85.13
86.19
86.19
388,700
Sep 22, 2026
87.65
90.75
87.55
90.13
90.13
339,100
Sep 21, 2026
87.85
88.15
86.50
87.12
87.12
356,200
Sep 18, 2026
87.51
87.82
85.93
87.06
87.06
583,000
Sep 17, 2026
86.41
88.19
85.68
87.21
87.21
482,900
Sep 16, 2026
85.43
85.77
82.00
83.03
83.03
340,900
Sep 15, 2026
84.70
85.14
82.89
83.39
83.39
379,700
Sep 14, 2026
83.45
84.86
82.33
83.92
83.92
532,900
Sep 11, 2026
1.314
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
86.03
87.63
84.73
84.75
84.75
652,400
Sep 10, 2026
84.46
86.23
84.04
84.75
83.44
232,900
Sep 9, 2026
88.88
90.38
86.34
87.14
85.79
303,500
Sep 8, 2026
87.85
88.46
85.83
86.39
85.05
352,700
Sep 4, 2026
87.49
88.53
87.38
88.16
86.79
220,800
Sep 3, 2026
88.00
89.07
87.05
89.03
87.65
419,900
Sep 2, 2026
85.15
87.31
84.22
84.99
83.67
573,000
Sep 1, 2026
82.24
84.66
81.30
82.74
81.46
401,300
Aug 31, 2026
87.76
87.76
84.67
85.72
84.39
364,200
Aug 28, 2026
90.75
90.75
86.75
87.57
86.21
427,400
Aug 27, 2026
89.00
90.30
88.15
90.13
88.73
262,100
Aug 26, 2026
90.32
91.44
88.78
88.90
87.52
255,300
Aug 25, 2026
88.83
91.08
88.75
90.85
89.44
290,800
Aug 24, 2026
90.44
91.40
89.77
90.51
89.11
458,700
Aug 21, 2026
88.00
90.25
87.04
90.09
88.69
766,800
Aug 20, 2026
81.50
85.58
81.50
85.55
84.22
351,400
Aug 19, 2026
80.00
83.04
80.00
82.76
81.48
487,800
Aug 18, 2026
77.40
78.32
75.90
76.38
75.20
352,000
Aug 17, 2026
77.72
79.51
77.72
77.92
76.71
193,000
Aug 14, 2026
77.50
78.67
76.73
76.90
75.71
191,100
Aug 13, 2026
78.74
78.88
76.49
77.16
75.96
308,100
Aug 12, 2026
81.22
81.53
79.34
79.68
78.44
383,800
Aug 11, 2026
78.17
79.28
78.14
78.59
77.37
234,500
Aug 10, 2026
76.00
78.03
75.07
77.64
76.44
274,900
Aug 7, 2026
75.96
76.92
75.25
76.53
75.34
418,500
Aug 6, 2026
72.23
73.90
71.82
73.16
72.03
333,400
Aug 5, 2026
70.92
73.88
70.90
73.63
72.49
726,000
Aug 4, 2026
69.20
70.24
68.10
68.14
67.08
404,400
Jul 31, 2026
67.57
67.98
65.40
66.34
65.31
194,000
Jul 30, 2026
68.27
69.00
66.51
68.72
67.65
622,500
Jul 29, 2026
66.07
67.03
64.05
65.78
64.76
967,000
Jul 28, 2026
67.37
67.42
65.59
66.06
65.04
563,500
Jul 27, 2026
67.83
68.50
66.67
68.10
67.04
216,200
Jul 24, 2026
67.11
67.78
66.05
67.02
65.98
157,400
Jul 23, 2026
67.07
67.85
66.28
67.07
66.03
394,800
Jul 22, 2026
68.81
70.53
68.51
68.57
67.51
516,100
Jul 21, 2026
66.05
67.38
65.31
67.06
66.02
287,100
Jul 20, 2026
64.21
64.74
64.03
64.15
63.16
198,300
Jul 17, 2026
63.86
65.29
63.32
64.67
63.67
512,300
Jul 16, 2026
65.53
65.72
63.90
65.04
64.03
700,000
Jul 15, 2026
67.09
67.79
65.57
66.91
65.87
326,600
Jul 14, 2026
68.93
69.20
66.82
67.47
66.42
256,400
Jul 13, 2026
68.69
68.69
66.40
67.23
66.19
220,400
Jul 10, 2026
69.43
69.97
68.39
69.48
68.40
403,200
Jul 9, 2026
70.01
70.60
69.42
69.68
68.60
1,039,100
Jul 8, 2026
69.79
70.57
67.10
68.66
67.60
351,600
Jul 7, 2026
74.39
74.69
71.58
72.41
71.29
221,500
Jul 6, 2026
75.87
76.06
73.76
75.05
73.89
217,100
Jul 3, 2026
75.96
76.79
75.96
76.47
75.28
128,300
Jul 2, 2026
73.40
76.02
73.40
74.40
73.25
607,100
Jun 30, 2026
70.70
71.48
69.12
71.11
70.01
277,000
Jun 29, 2026
69.73
71.38
69.11
71.26
70.16
285,600
Jun 26, 2026
70.01
72.86
69.78
70.54
69.45
792,500
Jun 25, 2026
70.97
71.05
69.40
69.51
68.43
623,300
Jun 24, 2026
69.75
71.25
69.35
69.64
68.56
520,700
Jun 23, 2026
73.27
74.67
72.44
72.56
71.43
485,500
Jun 22, 2026
76.91
76.91
74.74
76.20
75.02
485,600
Jun 19, 2026
75.25
76.31
74.85
76.24
75.06
153,200
Jun 18, 2026
80.06
81.16
76.20
77.21
76.01
493,700
Jun 17, 2026
80.67
84.14
79.71
79.83
78.59
682,300
Jun 16, 2026
78.12
81.36
78.09
80.99
79.73
555,100
Jun 15, 2026
76.92
78.66
76.29
76.64
75.45
413,100
Jun 12, 2026
70.72
72.66
69.69
72.34
71.22
481,800
Jun 11, 2026
67.08
70.27
66.64
69.78
68.70
788,600
Jun 10, 2026
68.77
69.52
66.30
66.61
65.58
609,500
Jun 9, 2026
73.29
73.69
69.34
70.59
69.50
690,300
Jun 8, 2026
73.04
73.81
71.28
72.59
71.46
657,600
Jun 5, 2026
77.00
77.00
72.62
72.71
71.58
359,800
Jun 4, 2026
79.45
80.00
78.00
79.31
78.08
349,200
Jun 3, 2026
79.12
79.60
78.26
78.71
77.49
293,500
Jun 2, 2026
82.96
83.00
77.67
79.84
78.60
772,800
Jun 1, 2026
82.88
83.03
79.70
81.71
80.44
629,000
May 29, 2026
83.60
86.41
82.61
86.39
85.05
782,300
May 28, 2026
80.16
82.72
79.18
82.18
80.91
299,700
May 27, 2026
81.12
82.89
81.07
81.51
80.25
432,700
May 26, 2026
82.44
83.39
81.65
83.34
82.05
311,400
May 25, 2026
80.11
81.80
80.04
81.59
80.32
67,800
May 22, 2026
80.68
80.68
78.50
79.08
77.85
311,300
May 21, 2026
79.72
81.92
79.60
80.50
79.25
318,300
May 20, 2026
79.88
82.25
79.66
81.18
79.92
362,500
May 19, 2026
82.15
82.16
79.14
79.64
78.41
869,000
May 15, 2026
85.00
85.15
81.88
82.98
81.69
603,700
May 14, 2026
91.05
91.22
89.46
89.56
88.17
234,000
May 13, 2026
91.39
91.56
90.12
90.93
89.52
252,400
May 12, 2026
90.65
92.45
89.16
92.27
90.84
404,800
May 11, 2026
91.40
93.79
91.12
92.14
90.71
428,500
May 8, 2026
89.19
91.64
88.92
89.87
88.48
481,200
May 7, 2026
91.15
92.94
87.71
87.76
86.40
919,900
May 6, 2026
83.55
86.51
83.55
85.70
84.37
641,000
May 5, 2026
79.24
80.27
78.79
78.89
77.67
473,800
May 4, 2026
77.58
79.21
77.43
77.81
76.60
283,200
May 1, 2026
78.00
80.55
77.10
79.65
78.42
471,700
Apr 30, 2026
82.00
83.66
78.03
78.22
77.01
870,000
Apr 29, 2026
76.99
77.41
76.16
76.47
75.28
738,900
Apr 28, 2026
79.06
79.06
76.89
78.50
77.28
858,600
Apr 27, 2026
82.31
82.31
80.54
80.81
79.56
653,600
Apr 24, 2026
84.66
85.23
82.67
82.85
81.57
533,200
Apr 23, 2026
85.05
85.67
83.54
84.69
83.38
701,100
Apr 22, 2026
87.17
87.95
85.95
86.02
84.69
489,100
Apr 21, 2026
90.15
90.47
85.61
85.70
84.37
671,900
Apr 20, 2026
90.55
91.79
89.86
90.91
89.50
754,800
Apr 17, 2026
91.15
93.10
90.41
91.13
89.72
751,000
Apr 16, 2026
89.25
90.54
88.02
88.16
86.79
456,000
Apr 15, 2026
91.65
92.80
88.01
88.03
86.67
690,300
Apr 14, 2026
91.41
92.84
90.79
91.30
89.88
506,500
Apr 13, 2026
89.76
90.62
89.10
90.15
88.75
511,100
Apr 10, 2026
89.01
91.58
89.01
90.30
88.90
476,700
Apr 9, 2026
87.40
88.55
86.89
87.23
85.88
411,000
Apr 8, 2026
90.00
91.04
86.05
87.12
85.77
951,400
Apr 7, 2026
84.37
84.74
81.35
82.25
80.97
827,400
Apr 6, 2026
83.64
84.07
82.08
83.11
81.82
367,200
Apr 2, 2026
82.77
86.04
82.77
84.45
83.14
322,300
Apr 1, 2026
85.85
87.72
84.99
86.43
85.09
770,500
Mar 31, 2026
80.10
83.63
80.10
83.41
82.12
614,900
Mar 30, 2026
79.10
79.67
77.33
77.71
76.51
382,600
Mar 27, 2026
76.08
79.12
75.75
77.28
76.08
900,900
Mar 26, 2026
76.54
79.04
75.33
75.50
74.33
469,400
Mar 25, 2026
79.15
79.92
78.37
79.57
78.34
521,900
Mar 24, 2026
73.30
76.16
72.78
75.36
74.19
832,800
Mar 23, 2026
73.00
75.28
72.68
73.59
72.45
1,327,000
Mar 20, 2026
74.91
75.36
70.80
71.91
70.80
1,601,700
Mar 19, 2026
73.75
75.11
72.10
74.59
73.43
1,195,200
Mar 18, 2026
79.60
80.66
78.33
78.51
77.29
1,164,200
Mar 17, 2026
84.55
85.50
81.77
81.94
80.67
843,500
Mar 16, 2026
79.60
82.94
79.60
82.58
81.30
835,500
Mar 13, 2026
1.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
81.90
82.01
78.06
78.43
77.21
581,000
Mar 12, 2026
84.70
84.87
81.90
83.75
81.34
627,600
Mar 11, 2026
85.23
85.26
82.83
84.55
82.11
447,400
Mar 10, 2026
87.60
88.29
86.14
86.90
84.40
341,800
Mar 9, 2026
83.05
86.00
82.47
85.97
83.49
372,700
Mar 6, 2026
82.01
86.22
81.48
85.77
83.30
639,900
Mar 5, 2026
84.60
84.64
82.01
83.30
80.90
728,200
Mar 4, 2026
89.15
89.38
86.67
87.40
84.88
747,900
Mar 3, 2026
90.81
90.81
84.90
85.30
82.84
1,130,200
Mar 2, 2026
96.68
97.04
93.69
95.99
93.22
408,500
Feb 27, 2026
97.30
98.71
96.68
98.15
95.32
587,700
Feb 26, 2026
93.75
96.22
93.49
96.04
93.27
749,600
Feb 25, 2026
93.20
94.69
93.01
93.41
90.72
384,100
Feb 24, 2026
90.74
92.99
89.90
91.29
88.66
385,000
Feb 23, 2026
91.50
93.36
91.43
92.95
90.27
601,700
Feb 20, 2026
87.02
88.53
85.77
87.93
85.40
688,700
Feb 19, 2026
85.36
87.21
85.36
86.93
84.43
512,200
Feb 18, 2026
84.64
87.00
84.25
86.03
83.55
551,300
Feb 17, 2026
82.96
84.03
81.94
82.69
80.31
751,600
Feb 13, 2026
82.28
85.05
81.88
84.95
82.50
584,800
Feb 12, 2026
84.05
85.29
79.73
79.76
77.46
554,300
Feb 11, 2026
84.40
85.48
82.79
85.19
82.74
645,200
Feb 10, 2026
82.34
82.90
81.02
82.16
79.79
503,300
Feb 9, 2026
79.51
83.10
79.33
83.05
80.66
407,700
Feb 6, 2026
76.29
78.54
76.25
78.38
76.12
366,600
Feb 5, 2026
75.27
77.38
74.40
74.65
72.50
364,000
Feb 4, 2026
81.57
81.83
76.70
78.81
76.54
1,058,800
Feb 3, 2026
80.64
80.75
76.54
78.63
76.36
954,900
Feb 2, 2026
76.94
78.09
75.51
76.86
74.65
1,050,300
Jan 30, 2026
79.00
79.60
73.90
74.34
72.20
1,667,900
Jan 29, 2026
89.21
90.14
80.34
81.71
79.36
1,454,800
Jan 28, 2026
84.00
85.55
83.16
85.55
83.09
630,300
Jan 27, 2026
83.73
83.82
79.76
83.16
80.76
878,100
Jan 26, 2026
84.62
85.77
83.33
83.56
81.15
838,600
Jan 23, 2026
80.83
82.06
80.36
81.34
79.00
372,700
Jan 22, 2026
77.72
80.79
77.31
80.41
78.09
411,100
Jan 21, 2026
81.23
81.23
77.89
78.24
75.99
534,500
Jan 20, 2026
77.78
80.20
77.58
80.08
77.77
934,200
Jan 19, 2026
75.64
76.69
75.60
76.38
74.18
367,400
Jan 16, 2026
74.70
75.01
72.77
74.67
72.52
859,600
Jan 15, 2026
75.68
76.72
73.99
74.81
72.65
873,100
Jan 14, 2026
79.84
79.84
76.05
76.92
74.70
785,800
Jan 13, 2026
75.74
77.07
75.53
76.17
73.98
581,700
Jan 12, 2026
74.56
75.71
74.16
75.22
73.05
806,400
Jan 9, 2026
74.20
74.34
72.16
72.50
70.41
1,862,500
Jan 8, 2026
75.00
77.65
74.86
77.61
75.37
570,300
Jan 7, 2026
72.25
74.17
71.12
74.07
71.94
484,700
Jan 6, 2026
71.73
74.63
71.72
74.46
72.31
886,300
Jan 5, 2026
71.00
72.44
70.35
70.96
68.92
791,200
Jan 2, 2026
70.59
70.60
67.13
68.03
66.07
439,900
Dec 31, 2025
70.84
71.61
70.44
70.68
68.64
158,300
Dec 30, 2025
71.55
72.06
70.99
71.08
69.03
565,000
Dec 29, 2025
70.47
71.07
69.36
70.16
68.14
380,600
Dec 24, 2025
73.18
73.18
71.50
72.41
70.32
85,500
Dec 23, 2025
73.30
73.64
72.60
73.08
70.97
320,300
Dec 22, 2025
73.39
74.72
72.59
73.13
71.02
680,600
Dec 19, 2025
69.00
72.30
69.00
71.18
69.13
1,664,900
Dec 18, 2025
68.07
69.87
67.82
68.41
66.44
821,900
Dec 17, 2025
68.59
69.51
67.76
68.01
66.05
877,700
Dec 16, 2025
67.62
69.10
66.98
67.00
65.07
821,500
Dec 15, 2025
66.86
67.07
65.76
66.59
64.67
384,000
Dec 12, 2025
66.69
67.12
64.45
65.97
64.07
544,900
Dec 11, 2025
64.81
65.99
63.72
65.05
63.18
515,500
Dec 10, 2025
64.18
65.21
62.45
64.82
62.95
604,200
Dec 9, 2025
62.18
63.91
62.01
63.46
61.63
422,700
Dec 8, 2025
63.68
64.10
62.00
62.40
60.60
303,100
Dec 5, 2025
64.02
65.14
63.66
63.99
62.15
380,500
Dec 4, 2025
62.92
64.44
62.81
63.55
61.72
533,700
Dec 3, 2025
64.63
65.04
63.19
63.33
61.51
392,000
Dec 2, 2025
65.21
66.01
62.85
63.74
61.90
798,800
Dec 1, 2025
65.37
66.89
65.37
65.40
63.52
732,500
Nov 28, 2025
64.97
65.13
63.55
64.17
62.32
497,500
Nov 27, 2025
64.53
64.96
64.50
64.68
62.82
116,600
Nov 26, 2025
62.56
65.23
62.56
65.23
63.35
736,200
Nov 25, 2025
60.69
62.10
60.38
61.66
59.88
368,900
Nov 24, 2025
60.20
61.60
60.20
60.72
58.97
1,241,200
Nov 21, 2025
57.36
58.78
57.28
57.95
56.28
490,900
Nov 20, 2025
58.59
60.20
57.05
57.34
55.69
646,700
Nov 19, 2025
59.74
60.42
58.37
58.86
57.16
449,100
Nov 18, 2025
58.31
59.30
57.65
58.79
57.10
418,600
Nov 17, 2025
60.01
60.07
57.62
57.91
56.24
582,500
Nov 14, 2025
59.10
61.21
57.98
60.46
58.72
894,600
Nov 13, 2025
63.05
64.84
59.79
60.11
58.38
1,431,800
Nov 12, 2025
57.28
59.41
57.28
58.16
56.48
728,100
Nov 11, 2025
57.53
57.89
56.72
56.88
55.24
548,900
Nov 10, 2025
57.64
58.17
57.34
57.67
56.01
501,400
Nov 7, 2025
56.02
56.09
54.70
55.47
53.87
530,100
Nov 6, 2025
56.25
57.20
55.71
55.72
54.11
375,700
Nov 5, 2025
54.18
55.54
54.16
55.45
53.85
466,700
Nov 4, 2025
54.68
55.03
53.37
53.41
51.87
530,700
Nov 3, 2025
56.00
57.07
55.17
55.75
54.14
588,200
Oct 31, 2025
56.61
57.17
55.99
56.19
54.57
578,400
Oct 30, 2025
56.31
57.27
56.31
56.43
54.80
786,300
