OTC Markets OTCQX - Delayed Quote
USD
Endeavour Mining plc (EDVMF)
49.90
-2.49
(-4.75%)
At close: October 30 at 4:00:00 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
52.52
52.52
48.66
49.90
49.90
11,200
Oct 29, 2026
52.85
53.48
51.96
52.39
52.39
3,700
Oct 28, 2026
53.35
53.35
52.93
52.93
52.93
1,600
Oct 27, 2026
53.24
53.50
53.24
53.50
53.50
5,100
Oct 26, 2026
52.00
52.59
50.69
51.61
51.61
17,900
Oct 23, 2026
51.66
52.00
50.41
52.00
52.00
6,300
Oct 22, 2026
52.89
53.00
52.50
53.00
53.00
6,700
Oct 21, 2026
56.38
56.38
56.38
56.38
56.38
-
Oct 20, 2026
56.06
56.38
55.95
56.38
56.38
8,500
Oct 19, 2026
56.69
56.69
54.80
55.48
55.48
4,600
Oct 16, 2026
55.55
55.61
55.55
55.61
55.61
16,100
Oct 15, 2026
53.00
55.44
52.60
55.22
55.22
21,500
Oct 14, 2026
53.75
53.75
52.70
52.70
52.70
6,200
Oct 13, 2026
55.43
55.44
54.39
54.39
54.39
19,200
Oct 12, 2026
52.90
55.43
52.25
55.43
55.43
7,800
Oct 9, 2026
54.81
54.82
54.11
54.11
54.11
29,100
Oct 8, 2026
54.36
54.36
53.80
53.80
53.80
39,700
Oct 7, 2026
52.90
54.46
52.90
54.46
54.46
34,900
Oct 6, 2026
55.90
56.10
54.93
55.70
55.70
17,200
Oct 5, 2026
56.02
57.02
54.93
57.02
57.02
15,000
Oct 2, 2026
56.69
56.69
56.69
56.69
56.69
5,600
Oct 1, 2026
56.28
56.88
55.39
56.88
56.88
15,600
Sep 30, 2026
58.56
58.56
57.96
57.96
57.96
7,500
Sep 29, 2026
57.39
57.39
56.90
57.00
57.00
13,400
Sep 28, 2026
58.00
58.00
56.50
56.50
56.50
7,100
Sep 25, 2026
60.10
60.10
58.85
59.95
59.95
8,000
Sep 24, 2026
58.19
59.79
58.19
59.29
59.29
8,400
Sep 23, 2026
62.00
62.64
60.00
60.56
60.56
11,500
Sep 22, 2026
63.46
64.00
63.11
64.00
64.00
16,000
Sep 21, 2026
62.00
62.98
60.98
62.01
62.01
27,200
Sep 18, 2026
62.46
62.46
62.25
62.25
62.25
32,800
Sep 17, 2026
61.45
62.47
61.45
62.00
62.00
4,700
Sep 16, 2026
60.90
60.97
59.37
59.37
59.37
13,600
Sep 15, 2026
59.51
59.51
59.51
59.51
59.51
20,700
Sep 14, 2026
60.88
61.55
59.32
60.78
60.78
6,800
Sep 11, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
62.64
63.00
62.64
63.00
63.00
91,100
Sep 10, 2026
62.76
63.37
62.33
63.37
62.42
5,700
Sep 9, 2026
63.01
63.26
63.00
63.00
62.06
14,900
Sep 8, 2026
63.50
64.00
62.55
62.55
61.61
18,100
Sep 4, 2026
63.70
64.10
63.32
63.45
62.50
10,500
Sep 3, 2026
61.20
64.76
61.20
64.54
63.57
147,400
Sep 2, 2026
61.75
62.02
61.68
62.02
61.09
33,600
Sep 1, 2026
60.50
60.50
60.50
60.50
59.59
34,800
Aug 31, 2026
62.21
62.21
62.21
62.21
61.28
32,000
Aug 28, 2026
64.41
64.41
60.48
62.03
61.10
7,400
Aug 27, 2026
64.70
65.75
63.35
65.20
64.22
10,400
Aug 26, 2026
65.72
65.72
64.60
64.60
63.63
11,000
Aug 25, 2026
66.00
66.53
64.17
66.10
65.11
20,500
Aug 24, 2026
62.38
65.78
62.38
65.68
64.70
18,900
Aug 21, 2026
63.52
65.31
63.23
65.31
64.33
48,500
Aug 20, 2026
61.00
62.00
60.29
62.00
61.07
21,800
Aug 19, 2026
56.80
60.87
56.80
60.87
59.96
17,800
Aug 18, 2026
56.00
56.00
54.45
55.10
54.27
3,100
Aug 17, 2026
56.34
57.96
56.20
56.27
55.43
3,600
Aug 14, 2026
55.45
56.57
55.45
55.52
54.69
5,300
Aug 13, 2026
55.27
55.31
54.32
55.29
54.46
35,800
Aug 12, 2026
56.90
58.10
56.69
58.10
57.23
55,600
Aug 11, 2026
55.64
56.39
55.60
56.39
55.54
20,800
Aug 10, 2026
55.58
55.82
54.52
55.82
54.98
24,800
Aug 7, 2026
54.90
55.06
54.20
54.87
54.05
34,600
Aug 6, 2026
51.70
52.70
51.70
52.70
51.91
3,600
Aug 5, 2026
50.90
52.43
50.71
52.43
51.64
30,000
Aug 4, 2026
50.04
50.72
49.00
49.54
48.80
17,200
Aug 3, 2026
48.05
48.73
47.00
47.70
46.98
7,000
Jul 31, 2026
48.31
48.40
46.58
48.10
47.38
23,400
Jul 30, 2026
48.25
48.60
47.85
48.60
47.87
38,800
Jul 29, 2026
47.00
47.55
45.76
46.60
45.90
137,100
Jul 28, 2026
47.77
47.77
46.98
46.99
46.29
91,900
Jul 27, 2026
48.09
48.33
47.42
47.42
46.71
37,600
Jul 24, 2026
47.20
48.37
47.03
48.37
47.64
19,800
Jul 23, 2026
48.09
48.30
47.92
47.92
47.20
38,500
Jul 22, 2026
49.50
49.90
48.82
48.82
48.09
34,300
Jul 21, 2026
42.74
48.43
42.74
48.43
47.70
19,300
Jul 20, 2026
45.88
46.63
45.65
46.63
45.93
10,000
Jul 17, 2026
45.75
46.44
45.75
46.44
45.74
20,800
Jul 16, 2026
46.23
46.55
45.67
46.00
45.31
18,900
Jul 15, 2026
45.10
48.07
45.10
47.79
47.07
26,600
Jul 14, 2026
48.44
49.01
48.03
48.03
47.31
24,500
Jul 13, 2026
47.68
48.52
46.93
48.52
47.79
15,100
Jul 10, 2026
49.35
49.35
49.04
49.15
48.41
46,100
Jul 9, 2026
49.77
49.98
48.55
48.55
47.82
78,500
Jul 8, 2026
49.02
49.02
47.96
47.96
47.24
16,000
Jul 7, 2026
51.60
51.78
51.60
51.78
51.00
12,200
Jul 6, 2026
52.12
53.11
51.53
53.11
52.31
20,500
Jul 2, 2026
53.24
53.40
52.15
52.15
51.37
26,400
Jul 1, 2026
50.23
50.67
49.75
49.99
49.24
4,600
Jun 30, 2026
50.63
50.63
48.79
49.56
48.82
31,900
Jun 29, 2026
47.58
50.25
47.58
49.45
48.71
11,900
Jun 26, 2026
50.35
51.34
50.35
50.50
49.74
63,200
Jun 25, 2026
49.21
50.00
49.00
49.00
48.27
31,200
Jun 24, 2026
50.63
50.63
48.76
49.13
48.39
20,100
Jun 23, 2026
52.25
52.53
51.10
51.10
50.33
11,200
Jun 22, 2026
52.40
53.84
52.40
53.68
52.88
24,900
Jun 18, 2026
55.49
55.49
55.06
55.25
54.42
10,300
Jun 17, 2026
58.00
60.50
57.52
57.52
56.66
46,000
Jun 16, 2026
54.89
57.85
54.89
57.85
56.98
34,800
Jun 15, 2026
54.88
54.88
52.31
53.22
52.42
12,100
Jun 12, 2026
50.00
52.00
50.00
52.00
51.22
5,300
Jun 11, 2026
48.00
49.43
47.67
49.43
48.69
14,500
Jun 10, 2026
51.00
51.00
47.81
47.81
47.09
40,600
Jun 9, 2026
52.62
52.62
51.27
51.27
50.50
86,900
Jun 8, 2026
51.52
53.10
51.52
52.42
51.63
68,500
Jun 5, 2026
55.00
55.00
53.13
53.13
52.33
3,700
Jun 4, 2026
57.30
57.30
56.16
57.00
56.15
5,900
Jun 3, 2026
57.34
57.40
56.38
56.38
55.53
24,000
Jun 2, 2026
59.92
59.95
56.43
57.00
56.15
25,500
Jun 1, 2026
61.00
61.00
58.93
59.71
58.81
29,100
May 29, 2026
61.30
62.46
61.30
62.46
61.52
98,000
May 28, 2026
59.54
59.54
59.41
59.50
58.61
23,800
May 27, 2026
60.98
60.98
58.25
59.21
58.32
2,900
May 26, 2026
57.50
60.00
57.50
60.00
59.10
25,500
May 22, 2026
58.40
58.40
55.09
57.80
56.93
3,800
May 21, 2026
58.60
59.25
58.60
58.86
57.98
5,100
May 20, 2026
57.89
59.00
57.89
59.00
58.12
23,600
May 19, 2026
58.00
58.39
57.88
57.88
57.01
113,800
May 18, 2026
60.49
61.93
60.11
61.93
61.00
1,600
May 15, 2026
61.45
62.15
59.94
60.49
59.58
36,600
May 14, 2026
66.50
66.50
65.69
66.13
65.14
26,000
May 13, 2026
67.00
67.00
67.00
67.00
66.00
-
May 12, 2026
61.50
67.00
61.50
67.00
66.00
27,100
May 11, 2026
68.50
68.50
67.00
67.20
66.19
21,000
May 8, 2026
66.45
66.45
64.94
64.94
63.97
40,500
May 7, 2026
67.01
67.01
65.29
66.42
65.42
71,500
May 6, 2026
62.00
63.99
62.00
63.99
63.03
28,800
May 5, 2026
56.97
58.20
56.97
58.20
57.33
9,000
May 4, 2026
57.43
57.43
56.84
56.84
55.99
700
May 1, 2026
59.10
59.10
58.00
58.00
57.13
1,000
Apr 30, 2026
59.75
60.28
57.62
57.62
56.76
2,800
Apr 29, 2026
51.68
56.14
51.68
55.58
54.75
4,900
Apr 28, 2026
57.01
57.79
55.86
56.39
55.54
3,600
Apr 27, 2026
59.55
59.98
59.00
59.41
58.52
2,400
Apr 24, 2026
60.23
62.19
59.83
61.22
60.30
9,900
Apr 23, 2026
62.85
63.41
62.85
63.41
62.46
1,000
Apr 22, 2026
64.00
64.85
62.76
62.76
61.82
800
Apr 21, 2026
64.88
64.88
63.31
63.31
62.36
1,400
Apr 20, 2026
65.92
67.00
65.92
66.48
65.48
3,300
Apr 17, 2026
67.00
67.77
65.76
65.76
64.77
4,500
Apr 16, 2026
65.88
65.88
63.79
64.39
63.42
1,800
Apr 15, 2026
67.32
67.32
64.47
64.47
63.50
2,500
Apr 14, 2026
65.55
66.26
65.55
66.23
65.24
2,800
Apr 13, 2026
61.00
65.60
61.00
65.02
64.05
6,100
Apr 10, 2026
65.50
65.50
64.58
65.32
64.34
2,900
Apr 9, 2026
63.01
64.00
60.28
60.28
59.38
2,900
Apr 8, 2026
62.88
63.80
62.34
62.48
61.54
7,900
Apr 7, 2026
60.62
60.65
57.88
57.88
57.01
6,400
Apr 6, 2026
56.48
61.10
56.48
59.12
58.23
2,600
Apr 2, 2026
60.58
61.75
60.57
60.66
59.75
2,100
Apr 1, 2026
60.50
62.64
60.00
62.11
61.18
9,700
Mar 31, 2026
57.70
60.00
57.70
60.00
59.10
1,800
Mar 30, 2026
55.86
56.48
54.88
55.66
54.83
2,600
Mar 27, 2026
51.65
56.76
51.65
56.49
55.64
11,600
Mar 26, 2026
55.06
55.06
54.52
54.52
53.70
5,800
Mar 25, 2026
57.42
57.42
57.42
57.42
56.56
1,000
Mar 24, 2026
53.37
55.16
53.37
55.16
54.33
1,400
Mar 23, 2026
52.52
54.01
52.48
54.01
53.20
2,300
Mar 20, 2026
53.31
53.31
51.35
51.52
50.75
4,200
Mar 19, 2026
52.66
54.71
52.19
54.40
53.58
15,300
Mar 18, 2026
58.00
58.17
57.41
57.42
56.56
3,200
Mar 17, 2026
62.46
62.58
59.89
59.89
58.99
5,200
Mar 16, 2026
54.69
60.26
54.69
59.41
58.52
10,300
Mar 13, 2026
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
59.77
59.77
56.97
57.00
56.15
4,000
Mar 12, 2026
61.41
61.77
61.07
61.40
59.66
9,600
Mar 11, 2026
61.71
62.56
61.50
62.04
60.28
2,700
Mar 10, 2026
64.52
65.20
64.22
65.20
63.35
10,900
Mar 9, 2026
61.26
62.55
61.00
62.55
60.78
13,700
Mar 6, 2026
58.73
62.63
58.73
62.48
60.71
1,584,300
Mar 5, 2026
64.72
64.72
58.70
61.00
59.27
137,900
Mar 4, 2026
63.66
64.70
63.26
64.32
62.50
5,100
Mar 3, 2026
62.18
64.78
62.18
63.06
61.27
9,900
Mar 2, 2026
71.95
71.95
68.83
69.90
67.92
8,800
Feb 27, 2026
71.50
72.18
70.39
72.00
69.96
15,400
Feb 26, 2026
64.28
70.29
64.28
70.29
68.30
3,800
Feb 25, 2026
66.71
69.04
66.71
68.55
66.61
10,600
Feb 24, 2026
65.00
67.64
65.00
67.64
65.73
19,500
Feb 23, 2026
67.11
68.31
66.38
68.23
66.30
35,300
Feb 20, 2026
63.46
64.78
63.46
64.78
62.95
5,900
Feb 19, 2026
63.04
63.37
62.06
62.66
60.89
12,600
Feb 18, 2026
61.84
63.52
61.84
62.50
60.73
78,700
Feb 17, 2026
61.09
61.40
60.87
61.40
59.66
4,400
Feb 13, 2026
57.28
62.23
57.28
61.95
60.20
10,900
Feb 12, 2026
60.66
60.66
58.68
58.68
57.02
13,000
Feb 11, 2026
62.93
62.93
61.83
62.87
61.09
21,700
Feb 10, 2026
61.00
61.00
59.33
60.91
59.19
13,400
Feb 9, 2026
59.28
61.92
58.97
61.92
60.17
7,000
Feb 6, 2026
56.53
57.00
56.14
57.00
55.39
19,900
Feb 5, 2026
56.02
56.31
54.67
54.68
53.13
13,300
Feb 4, 2026
56.02
59.52
56.02
57.15
55.53
3,800
Feb 3, 2026
55.02
57.95
55.02
57.42
55.79
19,500
Feb 2, 2026
51.82
56.60
51.82
55.77
54.19
10,100
Jan 30, 2026
58.08
58.51
54.54
55.51
53.94
15,000
Jan 29, 2026
64.00
65.76
60.32
60.98
59.25
12,700
Jan 28, 2026
62.00
63.00
61.43
62.43
60.66
8,200
Jan 27, 2026
61.00
61.00
58.79
61.00
59.27
68,600
Jan 26, 2026
60.80
62.61
60.00
60.50
58.79
15,100
Jan 23, 2026
56.74
59.50
56.74
59.22
57.54
60,500
Jan 22, 2026
57.67
58.49
57.58
58.13
56.48
3,800
Jan 21, 2026
57.33
57.50
56.41
57.25
55.63
21,400
Jan 20, 2026
56.12
57.84
55.89
57.50
55.87
25,400
Jan 16, 2026
52.00
53.90
52.00
53.20
51.69
12,300
Jan 15, 2026
51.40
55.02
51.40
53.40
51.89
6,900
Jan 14, 2026
56.25
56.25
54.70
55.10
53.54
22,400
Jan 13, 2026
53.82
55.36
53.82
55.01
53.45
8,700
Jan 12, 2026
51.50
54.37
51.50
53.66
52.14
25,100
Jan 9, 2026
53.06
53.44
51.88
52.18
50.70
32,000
Jan 8, 2026
54.93
55.75
54.55
55.73
54.15
13,600
Jan 7, 2026
51.90
53.18
51.58
53.17
51.66
17,000
Jan 6, 2026
53.01
54.05
52.13
53.92
52.39
60,200
Jan 5, 2026
49.81
52.21
49.81
51.45
49.99
36,400
Jan 2, 2026
51.08
51.08
48.77
49.23
47.84
24,600
Dec 31, 2025
52.00
52.46
51.18
51.63
50.17
10,300
Dec 30, 2025
51.54
52.45
51.54
51.87
50.40
18,200
Dec 29, 2025
52.50
53.28
50.65
51.20
49.75
16,000
Dec 26, 2025
52.99
55.50
52.99
54.45
52.91
5,500
Dec 24, 2025
53.90
53.90
52.36
53.00
51.50
31,300
Dec 23, 2025
53.65
53.65
53.09
53.50
51.99
3,000
Dec 22, 2025
53.00
54.33
53.00
53.19
51.68
33,100
Dec 19, 2025
50.60
52.27
50.60
51.78
50.31
28,100
Dec 18, 2025
49.23
51.06
49.23
49.95
48.54
27,400
Dec 17, 2025
50.00
50.42
49.26
49.26
47.87
16,700
Dec 16, 2025
49.48
50.13
48.53
49.06
47.67
22,600
Dec 15, 2025
47.92
48.53
47.88
48.53
47.16
6,300
Dec 12, 2025
48.00
48.75
46.81
47.98
46.62
98,400
Dec 11, 2025
46.68
47.80
46.65
47.33
45.99
5,300
Dec 10, 2025
46.62
47.66
45.21
47.06
45.73
11,600
Dec 9, 2025
45.50
46.09
45.39
45.75
44.45
6,300
Dec 8, 2025
46.30
46.30
44.86
45.13
43.85
11,600
Dec 5, 2025
46.57
46.78
45.98
46.30
44.99
14,500
Dec 4, 2025
45.64
46.59
45.63
46.10
44.80
28,100
Dec 3, 2025
46.18
46.34
45.67
45.67
44.38
7,200
Dec 2, 2025
46.78
46.78
45.09
45.55
44.26
61,000
Dec 1, 2025
46.36
48.02
44.41
46.78
45.46
15,700
Nov 28, 2025
47.10
47.10
45.54
46.18
44.87
7,500
Nov 26, 2025
44.75
46.23
44.75
46.23
44.92
18,500
Nov 25, 2025
43.15
43.95
43.15
43.95
42.71
2,000
Nov 24, 2025
41.79
43.55
41.79
42.87
41.66
51,200
Nov 21, 2025
41.50
41.79
40.73
41.79
40.61
15,200
Nov 20, 2025
42.21
42.82
40.54
41.00
39.84
25,300
Nov 19, 2025
41.95
43.02
41.60
42.56
41.36
5,400
Nov 18, 2025
42.17
42.23
41.29
42.11
40.92
187,800
Nov 17, 2025
43.01
43.01
41.06
41.14
39.98
9,200
Nov 14, 2025
41.90
43.36
41.64
43.36
42.13
57,800
Nov 13, 2025
43.00
45.27
42.10
42.77
41.56
24,300
Nov 12, 2025
40.75
42.45
40.75
41.98
40.79
4,900
Nov 11, 2025
41.05
41.19
40.55
40.55
39.40
5,900
Nov 10, 2025
39.53
41.45
39.53
41.37
40.20
8,700
Nov 7, 2025
39.61
39.61
38.97
39.53
38.41
7,600
Nov 6, 2025
40.22
40.22
39.60
39.75
38.62
5,500
Nov 5, 2025
36.30
39.27
36.30
39.27
38.16
8,400
Nov 4, 2025
39.36
39.36
37.96
37.96
36.89
40,000
Nov 3, 2025
39.75
40.50
39.34
39.65
38.53
45,300
Oct 31, 2025
40.44
40.79
40.03
40.03
38.90
10,100
