Get the Stockscreener App
64.94
2.23%
-1.48
Endeavour Mining Corp Stock (EDVMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2026 | $66.45 | $64.94 | $1.51 | 1,179.0 | -2.23% |
| May 07, 2026 | $67.01 | $65.29 | $1.72 | 71,513.0 | +3.81% |
| May 06, 2026 | $63.98 | $62.00 | $1.98 | 28,831.0 | +9.94% |
| May 05, 2026 | $58.20 | $56.97 | $1.23 | 8,962.0 | +2.39% |
| May 04, 2026 | $57.43 | $56.84 | $0.59 | 695.0 | -2.00% |
| May 01, 2026 | $59.10 | $58.00 | $1.10 | 1,030.0 | +0.66% |
| Apr 30, 2026 | $60.28 | $57.62 | $2.66 | 2,979.0 | +3.68% |
| Apr 29, 2026 | $56.13 | $51.68 | $4.45 | 4,866.0 | -1.45% |
| Apr 28, 2026 | $57.79 | $55.86 | $1.93 | 3,647.0 | -5.08% |
| Apr 27, 2026 | $59.98 | $59.00 | $0.981 | 2,410.0 | -2.95% |
| Apr 24, 2026 | $62.19 | $59.83 | $2.36 | 9,909.0 | -3.46% |
| Apr 23, 2026 | $63.41 | $62.85 | $0.56 | 1,036.0 | +1.04% |
| Apr 22, 2026 | $64.85 | $62.76 | $2.09 | 769.0 | -0.87% |
| Apr 21, 2026 | $64.88 | $63.31 | $1.57 | 1,384.0 | -4.77% |
| Apr 20, 2026 | $67.00 | $65.92 | $1.08 | 3,325.0 | +1.09% |
| Apr 17, 2026 | $67.77 | $65.76 | $2.01 | 4,524.0 | +2.13% |
| Apr 16, 2026 | $65.88 | $63.79 | $2.09 | 1,805.0 | -0.12% |
| Apr 15, 2026 | $67.32 | $64.47 | $2.85 | 2,481.0 | -2.66% |
| Apr 14, 2026 | $66.26 | $65.55 | $0.71 | 2,830.0 | +1.86% |
| Apr 13, 2026 | $65.60 | $61.00 | $4.60 | 6,198.0 | -0.45% |
| Apr 10, 2026 | $65.50 | $64.58 | $0.92 | 2,883.0 | +8.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $67.01 | $56.84 | $10.17 | 152,682.0 | +12.70% |
| Apr, 2026 | $67.77 | $51.68 | $16.09 | 84,903.0 | -3.97% |
| Mar, 2026 | $65.19 | $51.35 | $13.84 | 1,833,264.0 | +5.27% |
| Feb, 2026 | $59.52 | $51.82 | $7.70 | 66,600.0 | +2.68% |
| Jan, 2026 | $65.76 | $48.77 | $16.99 | 490,774.0 | +7.52% |
Endeavour Mining Corp Stock (EDVMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.50 | $44.41 | $11.09 | 469,272.0 | +12.32% |
| Nov, 2025 | $47.10 | $36.30 | $10.80 | 530,787.0 | +15.36% |
| Oct, 2025 | $47.60 | $38.50 | $9.10 | 2,409,900.0 | -4.01% |
| Sep, 2025 | $43.06 | $34.98 | $8.08 | 1,293,328.0 | +20.87% |
| Aug, 2025 | $34.72 | $30.58 | $4.14 | 162,378.0 | +14.20% |
| Jul, 2025 | $32.00 | $29.00 | $3.00 | 228,648.0 | -0.93% |
| Jun, 2025 | $32.69 | $29.56 | $3.13 | 218,090.0 | +0.51% |
| May, 2025 | $31.00 | $26.73 | $4.27 | 206,451.0 | +12.79% |
| 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 | 689,449.0 | +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% |
9.36%
0.27%
Cap:
|
Volume (24h):