Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Endeavour Mining plc (EDV) Price History

Daily open, high, low, close and volume for Endeavour Mining plc (EDV) from 2025-10-16 to 2026-10-16, newest first.

‹ EDV price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 78.20CAD 79.80CAD 77.82CAD 78.83331,600
2026-10-15CAD 76.58CAD 78.68CAD 75.60CAD 78.60356,200
2026-10-14CAD 76.00CAD 76.78CAD 73.79CAD 74.42252,000
2026-10-13CAD 78.20CAD 80.08CAD 77.39CAD 77.95556,900
2026-10-09CAD 78.34CAD 78.61CAD 76.94CAD 77.35423,200
2026-10-08CAD 75.62CAD 77.19CAD 75.35CAD 76.33389,900
2026-10-07CAD 76.62CAD 77.71CAD 75.59CAD 76.37516,300
2026-10-06CAD 79.35CAD 79.88CAD 78.15CAD 79.25288,800
2026-10-05CAD 80.58CAD 80.58CAD 78.91CAD 79.61221,400
2026-10-02CAD 80.95CAD 82.31CAD 79.52CAD 80.93405,600
2026-10-01CAD 80.01CAD 80.91CAD 78.63CAD 78.66277,500
2026-09-30CAD 81.73CAD 81.98CAD 79.83CAD 80.21221,500
2026-09-29CAD 81.72CAD 82.04CAD 80.09CAD 81.10368,800
2026-09-28CAD 81.45CAD 82.67CAD 80.24CAD 81.31310,800
2026-09-25CAD 84.32CAD 85.18CAD 83.37CAD 84.85181,000
2026-09-24CAD 85.25CAD 85.41CAD 82.54CAD 84.32489,100
2026-09-23CAD 88.01CAD 88.15CAD 85.13CAD 86.19388,700
2026-09-22CAD 87.65CAD 90.75CAD 87.55CAD 90.13339,100
2026-09-21CAD 87.85CAD 88.15CAD 86.50CAD 87.12356,200
2026-09-18CAD 87.51CAD 87.82CAD 85.93CAD 87.06583,000
2026-09-17CAD 86.41CAD 88.19CAD 85.68CAD 87.21482,900
2026-09-16CAD 85.43CAD 85.77CAD 82.00CAD 83.03340,900
2026-09-15CAD 84.70CAD 85.14CAD 82.89CAD 83.39379,700
2026-09-14CAD 83.45CAD 84.86CAD 82.33CAD 83.92532,900
2026-09-11CAD 86.03CAD 87.63CAD 84.73CAD 84.75652,400
2026-09-10CAD 84.46CAD 86.23CAD 84.04CAD 84.75232,900
2026-09-09CAD 88.88CAD 90.38CAD 86.34CAD 87.14303,500
2026-09-08CAD 87.85CAD 88.46CAD 85.83CAD 86.39352,700
2026-09-04CAD 87.49CAD 88.53CAD 87.38CAD 88.16220,800
2026-09-03CAD 88.00CAD 89.07CAD 87.05CAD 89.03419,900
2026-09-02CAD 85.15CAD 87.31CAD 84.22CAD 84.99573,000
2026-09-01CAD 82.24CAD 84.66CAD 81.30CAD 82.74401,300
2026-08-31CAD 87.76CAD 87.76CAD 84.67CAD 85.72364,200
2026-08-28CAD 90.75CAD 90.75CAD 86.75CAD 87.57427,400
2026-08-27CAD 89.00CAD 90.30CAD 88.15CAD 90.13262,100
2026-08-26CAD 90.32CAD 91.44CAD 88.78CAD 88.90255,300
2026-08-25CAD 88.83CAD 91.08CAD 88.75CAD 90.85290,800
2026-08-24CAD 90.44CAD 91.40CAD 89.77CAD 90.51458,700
2026-08-21CAD 88.00CAD 90.25CAD 87.04CAD 90.09766,800
2026-08-20CAD 81.50CAD 85.58CAD 81.50CAD 85.55351,400
2026-08-19CAD 80.00CAD 83.04CAD 80.00CAD 82.76487,800
2026-08-18CAD 77.40CAD 78.32CAD 75.90CAD 76.38352,000
2026-08-17CAD 77.72CAD 79.51CAD 77.72CAD 77.92193,000
2026-08-14CAD 77.50CAD 78.67CAD 76.73CAD 76.90191,100
2026-08-13CAD 78.74CAD 78.88CAD 76.49CAD 77.16308,100
2026-08-12CAD 81.22CAD 81.53CAD 79.34CAD 79.68383,800
2026-08-11CAD 78.17CAD 79.28CAD 78.14CAD 78.59234,500
2026-08-10CAD 76.00CAD 78.03CAD 75.07CAD 77.64274,900
2026-08-07CAD 75.96CAD 76.92CAD 75.25CAD 76.53418,500
2026-08-06CAD 72.23CAD 73.90CAD 71.82CAD 73.16333,400
2026-08-05CAD 70.92CAD 73.88CAD 70.90CAD 73.63726,000
2026-08-04CAD 69.20CAD 70.24CAD 68.10CAD 68.14404,400
2026-07-31CAD 67.57CAD 67.98CAD 65.40CAD 66.34194,000
2026-07-30CAD 68.27CAD 69.00CAD 66.51CAD 68.72622,500
2026-07-29CAD 66.07CAD 67.03CAD 64.05CAD 65.78967,000
2026-07-28CAD 67.37CAD 67.42CAD 65.59CAD 66.06563,500
2026-07-27CAD 67.83CAD 68.50CAD 66.67CAD 68.10216,200
2026-07-24CAD 67.11CAD 67.78CAD 66.05CAD 67.02157,400
2026-07-23CAD 67.07CAD 67.85CAD 66.28CAD 67.07394,800
2026-07-22CAD 68.81CAD 70.53CAD 68.51CAD 68.57516,100
2026-07-21CAD 66.05CAD 67.38CAD 65.31CAD 67.06287,100
2026-07-20CAD 64.21CAD 64.74CAD 64.03CAD 64.15198,300
2026-07-17CAD 63.86CAD 65.29CAD 63.32CAD 64.67512,300
2026-07-16CAD 65.53CAD 65.72CAD 63.90CAD 65.04700,000
2026-07-15CAD 67.09CAD 67.79CAD 65.57CAD 66.91326,600
2026-07-14CAD 68.93CAD 69.20CAD 66.82CAD 67.47256,400
2026-07-13CAD 68.69CAD 68.69CAD 66.40CAD 67.23220,400
2026-07-10CAD 69.43CAD 69.97CAD 68.39CAD 69.48403,200
2026-07-09CAD 70.01CAD 70.60CAD 69.42CAD 69.681,039,100
2026-07-08CAD 69.79CAD 70.57CAD 67.10CAD 68.66351,600
2026-07-07CAD 74.39CAD 74.69CAD 71.58CAD 72.41221,500
2026-07-06CAD 75.87CAD 76.06CAD 73.76CAD 75.05217,100
2026-07-03CAD 75.96CAD 76.79CAD 75.96CAD 76.47128,300
2026-07-02CAD 73.40CAD 76.02CAD 73.40CAD 74.40607,100
2026-06-30CAD 70.70CAD 71.48CAD 69.12CAD 71.11277,000
2026-06-29CAD 69.73CAD 71.38CAD 69.11CAD 71.26285,600
2026-06-26CAD 70.01CAD 72.86CAD 69.78CAD 70.54792,500
2026-06-25CAD 70.97CAD 71.05CAD 69.40CAD 69.51623,300
2026-06-24CAD 69.75CAD 71.25CAD 69.35CAD 69.64520,700
2026-06-23CAD 73.27CAD 74.67CAD 72.44CAD 72.56485,500
2026-06-22CAD 76.91CAD 76.91CAD 74.74CAD 76.20485,600
2026-06-19CAD 75.25CAD 76.31CAD 74.85CAD 76.24153,200
2026-06-18CAD 80.06CAD 81.16CAD 76.20CAD 77.21493,700
2026-06-17CAD 80.67CAD 84.14CAD 79.71CAD 79.83682,300
2026-06-16CAD 78.12CAD 81.36CAD 78.09CAD 80.99555,100
2026-06-15CAD 76.92CAD 78.66CAD 76.29CAD 76.64413,100
2026-06-12CAD 70.72CAD 72.66CAD 69.69CAD 72.34481,800
2026-06-11CAD 67.08CAD 70.27CAD 66.64CAD 69.78788,600
2026-06-10CAD 68.77CAD 69.52CAD 66.30CAD 66.61609,500
2026-06-09CAD 73.29CAD 73.69CAD 69.34CAD 70.59690,300
2026-06-08CAD 73.04CAD 73.81CAD 71.28CAD 72.59657,600
2026-06-05CAD 77.00CAD 77.00CAD 72.62CAD 72.71359,800
2026-06-04CAD 79.45CAD 80.00CAD 78.00CAD 79.31349,200
2026-06-03CAD 79.12CAD 79.60CAD 78.26CAD 78.71293,500
2026-06-02CAD 82.96CAD 83.00CAD 77.67CAD 79.84772,800
2026-06-01CAD 82.88CAD 83.03CAD 79.70CAD 81.71629,000
2026-05-29CAD 83.60CAD 86.41CAD 82.61CAD 86.39782,300
2026-05-28CAD 80.16CAD 82.72CAD 79.18CAD 82.18299,700
2026-05-27CAD 81.12CAD 82.89CAD 81.07CAD 81.51432,700
2026-05-26CAD 82.44CAD 83.39CAD 81.65CAD 83.34311,400
2026-05-25CAD 80.11CAD 81.80CAD 80.04CAD 81.5967,800
2026-05-22CAD 80.68CAD 80.68CAD 78.50CAD 79.08311,300
2026-05-21CAD 79.72CAD 81.92CAD 79.60CAD 80.50318,300
2026-05-20CAD 79.88CAD 82.25CAD 79.66CAD 81.18362,500
2026-05-19CAD 82.15CAD 82.16CAD 79.14CAD 79.64869,000
2026-05-15CAD 85.00CAD 85.15CAD 81.88CAD 82.98603,700
2026-05-14CAD 91.05CAD 91.22CAD 89.46CAD 89.56234,000
2026-05-13CAD 91.39CAD 91.56CAD 90.12CAD 90.93252,400
2026-05-12CAD 90.65CAD 92.45CAD 89.16CAD 92.27404,800
2026-05-11CAD 91.40CAD 93.79CAD 91.12CAD 92.14428,500
2026-05-08CAD 89.19CAD 91.64CAD 88.92CAD 89.87481,200
2026-05-07CAD 91.15CAD 92.94CAD 87.71CAD 87.76919,900
2026-05-06CAD 83.55CAD 86.51CAD 83.55CAD 85.70641,000
2026-05-05CAD 79.24CAD 80.27CAD 78.79CAD 78.89473,800
2026-05-04CAD 77.58CAD 79.21CAD 77.43CAD 77.81283,200
2026-05-01CAD 78.00CAD 80.55CAD 77.10CAD 79.65471,700
2026-04-30CAD 82.00CAD 83.66CAD 78.03CAD 78.22870,000
2026-04-29CAD 76.99CAD 77.41CAD 76.16CAD 76.47738,900
2026-04-28CAD 79.06CAD 79.06CAD 76.89CAD 78.50858,600
2026-04-27CAD 82.31CAD 82.31CAD 80.54CAD 80.81653,600
2026-04-24CAD 84.66CAD 85.23CAD 82.67CAD 82.85533,200
2026-04-23CAD 85.05CAD 85.67CAD 83.54CAD 84.69701,100
2026-04-22CAD 87.17CAD 87.95CAD 85.95CAD 86.02489,100
2026-04-21CAD 90.15CAD 90.47CAD 85.61CAD 85.70671,900
2026-04-20CAD 90.55CAD 91.79CAD 89.86CAD 90.91754,800
2026-04-17CAD 91.15CAD 93.10CAD 90.41CAD 91.13751,000
2026-04-16CAD 89.25CAD 90.54CAD 88.02CAD 88.16456,000
2026-04-15CAD 91.65CAD 92.80CAD 88.01CAD 88.03690,300
2026-04-14CAD 91.41CAD 92.84CAD 90.79CAD 91.30506,500
2026-04-13CAD 89.76CAD 90.62CAD 89.10CAD 90.15511,100
2026-04-10CAD 89.01CAD 91.58CAD 89.01CAD 90.30476,700
2026-04-09CAD 87.40CAD 88.55CAD 86.89CAD 87.23411,000
2026-04-08CAD 90.00CAD 91.04CAD 86.05CAD 87.12951,400
2026-04-07CAD 84.37CAD 84.74CAD 81.35CAD 82.25827,400
2026-04-06CAD 83.64CAD 84.07CAD 82.08CAD 83.11367,200
2026-04-02CAD 82.77CAD 86.04CAD 82.77CAD 84.45322,300
2026-04-01CAD 85.85CAD 87.72CAD 84.99CAD 86.43770,500
2026-03-31CAD 80.10CAD 83.63CAD 80.10CAD 83.41614,900
2026-03-30CAD 79.10CAD 79.67CAD 77.33CAD 77.71382,600
2026-03-27CAD 76.08CAD 79.12CAD 75.75CAD 77.28900,900
2026-03-26CAD 76.54CAD 79.04CAD 75.33CAD 75.50469,400
2026-03-25CAD 79.15CAD 79.92CAD 78.37CAD 79.57521,900
2026-03-24CAD 73.30CAD 76.16CAD 72.78CAD 75.36832,800
2026-03-23CAD 73.00CAD 75.28CAD 72.68CAD 73.591,327,000
2026-03-20CAD 74.91CAD 75.36CAD 70.80CAD 71.911,601,700
2026-03-19CAD 73.75CAD 75.11CAD 72.10CAD 74.591,195,200
2026-03-18CAD 79.60CAD 80.66CAD 78.33CAD 78.511,164,200
2026-03-17CAD 84.55CAD 85.50CAD 81.77CAD 81.94843,500
2026-03-16CAD 79.60CAD 82.94CAD 79.60CAD 82.58835,500
2026-03-13CAD 81.90CAD 82.01CAD 78.06CAD 78.43581,000
2026-03-12CAD 84.70CAD 84.87CAD 81.90CAD 83.75627,600
2026-03-11CAD 85.23CAD 85.26CAD 82.83CAD 84.55447,400
2026-03-10CAD 87.60CAD 88.29CAD 86.14CAD 86.90341,800
2026-03-09CAD 83.05CAD 86.00CAD 82.47CAD 85.97372,700
2026-03-06CAD 82.01CAD 86.22CAD 81.48CAD 85.77639,900
2026-03-05CAD 84.60CAD 84.64CAD 82.01CAD 83.30728,200
2026-03-04CAD 89.15CAD 89.38CAD 86.67CAD 87.40747,900
2026-03-03CAD 90.81CAD 90.81CAD 84.90CAD 85.301,130,200
2026-03-02CAD 96.68CAD 97.04CAD 93.69CAD 95.99408,500
2026-02-27CAD 97.30CAD 98.71CAD 96.68CAD 98.15587,700
2026-02-26CAD 93.75CAD 96.22CAD 93.49CAD 96.04749,600
2026-02-25CAD 93.20CAD 94.69CAD 93.01CAD 93.41384,100
2026-02-24CAD 90.74CAD 92.99CAD 89.90CAD 91.29385,000
2026-02-23CAD 91.50CAD 93.36CAD 91.43CAD 92.95601,700
2026-02-20CAD 87.02CAD 88.53CAD 85.77CAD 87.93688,700
2026-02-19CAD 85.36CAD 87.21CAD 85.36CAD 86.93512,200
2026-02-18CAD 84.64CAD 87.00CAD 84.25CAD 86.03551,300
2026-02-17CAD 82.96CAD 84.03CAD 81.94CAD 82.69751,600
2026-02-13CAD 82.28CAD 85.05CAD 81.88CAD 84.95584,800
2026-02-12CAD 84.05CAD 85.29CAD 79.73CAD 79.76554,300
2026-02-11CAD 84.40CAD 85.48CAD 82.79CAD 85.19645,200
2026-02-10CAD 82.34CAD 82.90CAD 81.02CAD 82.16503,300
2026-02-09CAD 79.51CAD 83.10CAD 79.33CAD 83.05407,700
2026-02-06CAD 76.29CAD 78.54CAD 76.25CAD 78.38366,600
2026-02-05CAD 75.27CAD 77.38CAD 74.40CAD 74.65364,000
2026-02-04CAD 81.57CAD 81.83CAD 76.70CAD 78.811,058,800
2026-02-03CAD 80.64CAD 80.75CAD 76.54CAD 78.63954,900
2026-02-02CAD 76.94CAD 78.09CAD 75.51CAD 76.861,050,300
2026-01-30CAD 79.00CAD 79.60CAD 73.90CAD 74.341,667,900
2026-01-29CAD 89.21CAD 90.14CAD 80.34CAD 81.711,454,800
2026-01-28CAD 84.00CAD 85.55CAD 83.16CAD 85.55630,300
2026-01-27CAD 83.73CAD 83.82CAD 79.76CAD 83.16878,100
2026-01-26CAD 84.62CAD 85.77CAD 83.33CAD 83.56838,600
2026-01-23CAD 80.83CAD 82.06CAD 80.36CAD 81.34372,700
2026-01-22CAD 77.72CAD 80.79CAD 77.31CAD 80.41411,100
2026-01-21CAD 81.23CAD 81.23CAD 77.89CAD 78.24534,500
2026-01-20CAD 77.78CAD 80.20CAD 77.58CAD 80.08934,200
2026-01-19CAD 75.64CAD 76.69CAD 75.60CAD 76.38367,400
2026-01-16CAD 74.70CAD 75.01CAD 72.77CAD 74.67859,600
2026-01-15CAD 75.68CAD 76.72CAD 73.99CAD 74.81873,100
2026-01-14CAD 79.84CAD 79.84CAD 76.05CAD 76.92785,800
2026-01-13CAD 75.74CAD 77.07CAD 75.53CAD 76.17581,700
2026-01-12CAD 74.56CAD 75.71CAD 74.16CAD 75.22806,400
2026-01-09CAD 74.20CAD 74.34CAD 72.16CAD 72.501,862,500
2026-01-08CAD 75.00CAD 77.65CAD 74.86CAD 77.61570,300
2026-01-07CAD 72.25CAD 74.17CAD 71.12CAD 74.07484,700
2026-01-06CAD 71.73CAD 74.63CAD 71.72CAD 74.46886,300
2026-01-05CAD 71.00CAD 72.44CAD 70.35CAD 70.96791,200
2026-01-02CAD 70.59CAD 70.60CAD 67.13CAD 68.03439,900
2025-12-31CAD 70.84CAD 71.61CAD 70.44CAD 70.68158,300
2025-12-30CAD 71.55CAD 72.06CAD 70.99CAD 71.08565,000
2025-12-29CAD 70.47CAD 71.07CAD 69.36CAD 70.16380,600
2025-12-24CAD 73.18CAD 73.18CAD 71.50CAD 72.4185,500
2025-12-23CAD 73.30CAD 73.64CAD 72.60CAD 73.08320,300
2025-12-22CAD 73.39CAD 74.72CAD 72.59CAD 73.13680,600
2025-12-19CAD 69.00CAD 72.30CAD 69.00CAD 71.181,664,900
2025-12-18CAD 68.07CAD 69.87CAD 67.82CAD 68.41821,900
2025-12-17CAD 68.59CAD 69.51CAD 67.76CAD 68.01877,700
2025-12-16CAD 67.62CAD 69.10CAD 66.98CAD 67.00821,500
2025-12-15CAD 66.86CAD 67.07CAD 65.76CAD 66.59384,000
2025-12-12CAD 66.69CAD 67.12CAD 64.45CAD 65.97544,900
2025-12-11CAD 64.81CAD 65.99CAD 63.72CAD 65.05515,500
2025-12-10CAD 64.18CAD 65.21CAD 62.45CAD 64.82604,200
2025-12-09CAD 62.18CAD 63.91CAD 62.01CAD 63.46422,700
2025-12-08CAD 63.68CAD 64.10CAD 62.00CAD 62.40303,100
2025-12-05CAD 64.02CAD 65.14CAD 63.66CAD 63.99380,500
2025-12-04CAD 62.92CAD 64.44CAD 62.81CAD 63.55533,700
2025-12-03CAD 64.63CAD 65.04CAD 63.19CAD 63.33392,000
2025-12-02CAD 65.21CAD 66.01CAD 62.85CAD 63.74798,800
2025-12-01CAD 65.37CAD 66.89CAD 65.37CAD 65.40732,500
2025-11-28CAD 64.97CAD 65.13CAD 63.55CAD 64.17497,500
2025-11-27CAD 64.53CAD 64.96CAD 64.50CAD 64.68116,600
2025-11-26CAD 62.56CAD 65.23CAD 62.56CAD 65.23736,200
2025-11-25CAD 60.69CAD 62.10CAD 60.38CAD 61.66368,900
2025-11-24CAD 60.20CAD 61.60CAD 60.20CAD 60.721,241,200
2025-11-21CAD 57.36CAD 58.78CAD 57.28CAD 57.95490,900
2025-11-20CAD 58.59CAD 60.20CAD 57.05CAD 57.34646,700
2025-11-19CAD 59.74CAD 60.42CAD 58.37CAD 58.86449,100
2025-11-18CAD 58.31CAD 59.30CAD 57.65CAD 58.79418,600
2025-11-17CAD 60.01CAD 60.07CAD 57.62CAD 57.91582,500
2025-11-14CAD 59.10CAD 61.21CAD 57.98CAD 60.46894,600
2025-11-13CAD 63.05CAD 64.84CAD 59.79CAD 60.111,431,800
2025-11-12CAD 57.28CAD 59.41CAD 57.28CAD 58.16728,100
2025-11-11CAD 57.53CAD 57.89CAD 56.72CAD 56.88548,900
2025-11-10CAD 57.64CAD 58.17CAD 57.34CAD 57.67501,400
2025-11-07CAD 56.02CAD 56.09CAD 54.70CAD 55.47530,100
2025-11-06CAD 56.25CAD 57.20CAD 55.71CAD 55.72375,700
2025-11-05CAD 54.18CAD 55.54CAD 54.16CAD 55.45466,700
2025-11-04CAD 54.68CAD 55.03CAD 53.37CAD 53.41530,700
2025-11-03CAD 56.00CAD 57.07CAD 55.17CAD 55.75588,200
2025-10-31CAD 56.61CAD 57.17CAD 55.99CAD 56.19578,400
2025-10-30CAD 56.31CAD 57.27CAD 56.31CAD 56.43786,300
2025-10-29CAD 58.18CAD 58.26CAD 55.84CAD 56.28731,200
2025-10-28CAD 55.71CAD 57.07CAD 55.67CAD 56.40763,600
2025-10-27CAD 57.35CAD 57.61CAD 55.58CAD 56.851,246,800
2025-10-24CAD 57.92CAD 59.48CAD 57.88CAD 58.68469,600
2025-10-23CAD 59.39CAD 59.57CAD 58.28CAD 58.54634,400
2025-10-22CAD 57.10CAD 58.54CAD 56.60CAD 57.66625,400
2025-10-21CAD 59.13CAD 59.18CAD 56.52CAD 57.40787,800
2025-10-20CAD 64.25CAD 64.51CAD 62.77CAD 62.871,119,800
2025-10-17CAD 64.47CAD 65.32CAD 62.24CAD 63.151,019,200
2025-10-16CAD 66.33CAD 67.02CAD 65.55CAD 65.68791,300