OTC Markets OTCPK - Delayed Quote
USD
Endeavour Group Limited (EDVGF)
1.9500
0.0000
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
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
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 29, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 28, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 27, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 26, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 23, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 22, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 21, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 20, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 19, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 16, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 15, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 14, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 13, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 12, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 9, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
300
Oct 8, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Oct 7, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Oct 6, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Oct 5, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Oct 2, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
4,629
Oct 1, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 30, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 29, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 28, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 25, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 24, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 23, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 22, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 21, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 18, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 17, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 16, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 15, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 14, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 11, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 10, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 9, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
300
Sep 8, 2026
2.3100
2.3100
2.3100
2.3100
2.3100
2,182
Sep 4, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Sep 3, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Sep 2, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Sep 1, 2026
0.008437633
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Aug 31, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 28, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 27, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 26, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 25, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 24, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 21, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 20, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 19, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 18, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 17, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 14, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 13, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 12, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 11, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 10, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 7, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 6, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 5, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 4, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Aug 3, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 31, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 30, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 29, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 28, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 27, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 24, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 23, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 22, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 21, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 20, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 17, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 16, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 15, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 14, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 13, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 10, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 9, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 8, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 7, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 6, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 2, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jul 1, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jun 30, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jun 29, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jun 26, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jun 25, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jun 24, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jun 23, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
-
Jun 22, 2026
2.2500
2.2500
2.2500
2.2500
2.2380
800
Jun 18, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 17, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 16, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 15, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 12, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 11, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 10, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 9, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 8, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 5, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 4, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 3, 2026
2.0512
2.0512
2.0512
2.0512
2.0403
-
Jun 2, 2026
1.9000
2.0512
1.9000
2.0512
2.0403
1,377
Jun 1, 2026
2.0650
2.0650
2.0650
2.0650
2.0540
-
May 29, 2026
2.0650
2.0650
2.0650
2.0650
2.0540
378
May 28, 2026
2.2000
2.2000
2.2000
2.2000
2.1883
-
May 27, 2026
2.2000
2.2000
2.2000
2.2000
2.1883
-
May 26, 2026
2.2000
2.2000
2.2000
2.2000
2.1883
500
May 22, 2026
2.1800
2.1800
2.1800
2.1800
2.1684
-
May 21, 2026
2.1800
2.1800
2.1800
2.1800
2.1684
-
May 20, 2026
2.1800
2.1800
2.1800
2.1800
2.1684
-
May 19, 2026
2.1800
2.1800
2.1800
2.1800
2.1684
-
May 18, 2026
2.1800
2.1800
2.1800
2.1800
2.1684
300
May 15, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 14, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 13, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 12, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 11, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 8, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 7, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 6, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 5, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 4, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
May 1, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
Apr 30, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
Apr 29, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
Apr 28, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
Apr 27, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
Apr 24, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
Apr 23, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
Apr 22, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
-
Apr 21, 2026
2.4150
2.4150
2.4150
2.4150
2.4021
2,900
Apr 20, 2026
2.4000
2.4000
2.4000
2.4000
2.3872
-
Apr 17, 2026
2.4000
2.4000
2.4000
2.4000
2.3872
-
Apr 16, 2026
2.4000
2.4000
2.4000
2.4000
2.3872
400
Apr 15, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 14, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 13, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 10, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 9, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 8, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 7, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 6, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 2, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Apr 1, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 31, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 30, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 27, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 26, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 25, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 24, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 23, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 20, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 19, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 18, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 17, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 16, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 13, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 12, 2026
0.075938694
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
2.4500
2.4500
2.4500
2.4500
2.4369
-
Mar 11, 2026
2.4500
2.4500
2.4500
2.4500
2.3295
-
Mar 10, 2026
2.4500
2.4500
2.4500
2.4500
2.3295
-
Mar 9, 2026
2.5100
2.5100
2.4500
2.4500
2.3295
303
Mar 6, 2026
2.7900
2.7900
2.7900
2.7900
2.6528
-
Mar 5, 2026
2.7900
2.7900
2.7900
2.7900
2.6528
1,560
Mar 4, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Mar 3, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Mar 2, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 27, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 26, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 25, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 24, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 23, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 20, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 19, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 18, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 17, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 13, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 12, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 11, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 10, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 9, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 6, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 5, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 4, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 3, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Feb 2, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Jan 30, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Jan 29, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Jan 28, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Jan 27, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
-
Jan 26, 2026
2.6800
2.6800
2.6800
2.6800
2.5482
750
Jan 23, 2026
2.6000
2.6000
2.6000
2.6000
2.4721
-
Jan 22, 2026
2.6000
2.6000
2.6000
2.6000
2.4721
-
Jan 21, 2026
2.6000
2.6000
2.6000
2.6000
2.4721
-
Jan 20, 2026
2.6000
2.6000
2.6000
2.6000
2.4721
-
Jan 16, 2026
2.6000
2.6000
2.6000
2.6000
2.4721
-
Jan 15, 2026
2.6000
2.6000
2.6000
2.6000
2.4721
-
Jan 14, 2026
2.6000
2.6000
2.6000
2.6000
2.4721
500
Jan 13, 2026
2.4100
2.4100
2.4100
2.4100
2.2915
-
Jan 12, 2026
2.4100
2.4100
2.4100
2.4100
2.2915
-
Jan 9, 2026
2.4100
2.4100
2.4100
2.4100
2.2915
-
Jan 8, 2026
2.4100
2.4100
2.4100
2.4100
2.2915
-
Jan 7, 2026
2.4100
2.4100
2.4100
2.4100
2.2915
-
Jan 6, 2026
2.4100
2.4100
2.4100
2.4100
2.2915
-
Jan 5, 2026
2.4100
2.4100
2.4100
2.4100
2.2915
-
Jan 2, 2026
2.4100
2.4100
2.4100
2.4100
2.2915
-
Dec 31, 2025
2.4100
2.4100
2.4100
2.4100
2.2915
-
Dec 30, 2025
2.4100
2.4100
2.4100
2.4100
2.2915
-
Dec 29, 2025
2.4100
2.4100
2.4100
2.4100
2.2915
-
Dec 26, 2025
2.4100
2.4100
2.4100
2.4100
2.2915
-
Dec 24, 2025
2.4100
2.4100
2.4100
2.4100
2.2915
-
Dec 23, 2025
2.4100
2.4100
2.4100
2.4100
2.2915
-
Dec 22, 2025
2.4100
2.4100
2.4100
2.4100
2.2915
-
Dec 19, 2025
2.4100
2.4100
2.4100
2.4100
2.2915
306
Dec 18, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 17, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 16, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 15, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 12, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 11, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 10, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 9, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 8, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 5, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 4, 2025
2.5000
2.5000
2.5000
2.5000
2.3771
-
Dec 3, 2025
2.5500
2.5500
2.5000
2.5000
2.3771
700
Dec 2, 2025
2.5500
2.5500
2.5500
2.5500
2.4246
800
Dec 1, 2025
2.3750
2.3750
2.3750
2.3750
2.2582
-
Nov 28, 2025
2.3750
2.3750
2.3750
2.3750
2.2582
-
Nov 26, 2025
2.3750
2.3750
2.3750
2.3750
2.2582
-
Nov 25, 2025
2.3750
2.3750
2.3750
2.3750
2.2582
-
Nov 24, 2025
2.3750
2.3750
2.3750
2.3750
2.2582
-
Nov 21, 2025
2.3750
2.3750
2.3750
2.3750
2.2582
-
Nov 20, 2025
2.3750
2.3750
2.3750
2.3750
2.2582
-
Nov 19, 2025
2.3750
2.3750
2.3750
2.3750
2.2582
200
Nov 18, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 17, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 14, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 13, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 12, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 11, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 10, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 7, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 6, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 5, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 4, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Nov 3, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
Oct 31, 2025
2.3050
2.3050
2.3050
2.3050
2.1916
-
