Get the Stockscreener App
27.80
0.22%
0.06
Endeavour Mining Corp Stock (EDVMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $28.10 | $27.30 | $0.80 | 10,585.0 | +0.22% |
| May 15, 2025 | $27.83 | $27.37 | $0.462 | 3,266.0 | +1.76% |
| May 14, 2025 | $28.00 | $27.26 | $0.74 | 7,407.0 | -3.37% |
| May 13, 2025 | $28.21 | $26.73 | $1.48 | 12,785.0 | +1.18% |
| May 12, 2025 | $28.44 | $27.62 | $0.82 | 14,684.0 | -6.91% |
| May 09, 2025 | $30.18 | $29.77 | $0.4115 | 4,066.0 | +3.35% |
| May 08, 2025 | $29.48 | $28.72 | $0.751 | 1,720.0 | -2.42% |
| May 07, 2025 | $29.80 | $29.46 | $0.345 | 4,132.0 | -0.41% |
| May 06, 2025 | $29.82 | $28.06 | $1.76 | 6,457.0 | +3.80% |
| May 05, 2025 | $29.50 | $28.25 | $1.25 | 34,964.0 | +2.39% |
| May 02, 2025 | $28.06 | $27.87 | $0.1906 | 6,240.0 | +2.04% |
| May 01, 2025 | $28.37 | $27.37 | $1.00 | 46,756.0 | +2.23% |
| Apr 30, 2025 | $27.12 | $26.60 | $0.52 | 2,828.0 | -0.66% |
| Apr 29, 2025 | $27.34 | $26.85 | $0.49 | 8,375.0 | +0.18% |
| Apr 28, 2025 | $27.56 | $27.00 | $0.56 | 15,473.0 | +0.67% |
| Apr 25, 2025 | $27.00 | $26.68 | $0.315 | 20,114.0 | -2.36% |
| Apr 24, 2025 | $27.80 | $26.60 | $1.20 | 3,573.0 | +0.00% |
| Apr 23, 2025 | $28.00 | $26.93 | $1.07 | 121,634.0 | -4.18% |
| Apr 22, 2025 | $29.27 | $28.63 | $0.64 | 44,162.0 | -2.76% |
Endeavour Mining Corp Stock (EDVMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Endeavour Mining Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDVMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Endeavour Mining Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Endeavour Mining Corp Stock (EDVMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $30.18 | $26.73 | $3.45 | 153,062.0 | +3.35% |
| Apr, 2025 | $29.51 | $21.35 | $8.16 | 777,119.0 | +11.90% |
| Mar, 2025 | $24.13 | $19.86 | $4.27 | 536,503.0 | +21.05% |
| Feb, 2025 | $22.95 | $19.60 | $3.35 | 462,058.0 | -3.31% |
| Jan, 2025 | $20.80 | $17.81 | $2.99 | 654,258.0 | +13.15% |
Endeavour Mining Corp Stock (EDVMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.46 | $17.51 | $2.95 | 490,752.0 | -8.78% |
| Nov, 2024 | $22.62 | $19.08 | $3.54 | 321,268.0 | -10.98% |
| Oct, 2024 | $25.15 | $20.98 | $4.17 | 510,990.0 | -6.05% |
| Sep, 2024 | $25.37 | $19.99 | $5.38 | 266,191.0 | +12.48% |
| Aug, 2024 | $22.75 | $19.10 | $3.65 | 307,875.0 | -4.23% |
| Jul, 2024 | $23.86 | $20.95 | $2.91 | 205,186.0 | +4.76% |
| Jun, 2024 | $22.55 | $19.69 | $2.86 | 382,007.0 | -3.60% |
| May, 2024 | $23.07 | $20.02 | $3.05 | 364,737.0 | +3.68% |
| Apr, 2024 | $23.06 | $19.44 | $3.62 | 860,913.0 | +4.01% |
| Mar, 2024 | $21.10 | $16.06 | $5.04 | 1,181,505.0 | +23.32% |
| Feb, 2024 | $18.16 | $15.60 | $2.56 | 401,234.0 | -7.46% |
| Jan, 2024 | $22.54 | $16.76 | $5.78 | 674,579.0 | -20.97% |
Endeavour Mining Corp Stock (EDVMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.35 | $21.26 | $3.09 | 339,688.0 | -4.05% |
| Nov, 2023 | $23.40 | $19.60 | $3.80 | 324,409.0 | +14.69% |
| Oct, 2023 | $21.51 | $18.10 | $3.41 | 311,258.0 | +2.73% |
| Sep, 2023 | $21.00 | $19.22 | $1.78 | 666,896.0 | -3.74% |
| Aug, 2023 | $23.56 | $19.41 | $4.15 | 450,287.0 | -15.76% |
| Jul, 2023 | $26.50 | $23.27 | $3.23 | 151,146.0 | +1.79% |
| Jun, 2023 | $27.40 | $22.51 | $4.89 | 640,628.0 | -8.85% |
| May, 2023 | $26.84 | $23.75 | $3.09 | 330,457.0 | +3.25% |
| Apr, 2023 | $27.12 | $23.77 | $3.35 | 184,246.0 | +5.81% |
| Mar, 2023 | $24.71 | $19.25 | $5.46 | 271,856.0 | +16.17% |
| Feb, 2023 | $24.20 | $20.00 | $4.20 | 93,121.0 | -11.93% |
| Jan, 2023 | $24.70 | $21.48 | $3.22 | 125,525.0 | +9.88% |
1.54%
2.45%
Cap:
|
Volume (24h):