Get the Stockscreener App
34.30
5.25%
1.7121
Endeavour Mining Corp Stock (EDVMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $34.33 | $34.15 | $0.18 | 1,200.0 | +5.25% |
| Aug 19, 2025 | $33.23 | $32.45 | $0.78 | 1,927.0 | -4.15% |
| Aug 18, 2025 | $34.34 | $33.70 | $0.644 | 2,903.0 | +2.41% |
| Aug 15, 2025 | $33.25 | $33.03 | $0.222 | 1,649.0 | +0.51% |
| Aug 14, 2025 | $33.15 | $32.50 | $0.65 | 2,841.0 | +0.16% |
| Aug 13, 2025 | $33.27 | $32.03 | $1.24 | 4,182.0 | -0.36% |
| Aug 12, 2025 | $33.14 | $32.85 | $0.294 | 1,296.0 | +1.52% |
| Aug 11, 2025 | $32.74 | $32.34 | $0.40 | 4,467.0 | -0.89% |
| Aug 08, 2025 | $33.03 | $32.67 | $0.36 | 3,098.0 | -1.19% |
| Aug 07, 2025 | $33.71 | $33.29 | $0.42 | 7,092.0 | +0.94% |
| Aug 06, 2025 | $33.22 | $32.75 | $0.47 | 8,998.0 | +1.15% |
| Aug 05, 2025 | $32.69 | $32.00 | $0.69 | 2,836.0 | +0.65% |
| Aug 04, 2025 | $32.50 | $32.00 | $0.50 | 3,151.0 | +5.26% |
| Aug 01, 2025 | $30.86 | $30.58 | $0.2791 | 1,565.0 | +1.89% |
| Jul 31, 2025 | $31.20 | $29.34 | $1.86 | 9,929.0 | -1.53% |
| Jul 30, 2025 | $31.04 | $29.64 | $1.40 | 2,805.0 | -1.35% |
| Jul 29, 2025 | $31.24 | $29.72 | $1.52 | 18,513.0 | +2.70% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $34.34 | $30.58 | $3.76 | 47,205.0 | +13.55% |
| 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% |
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% |
13.21%
0.18%
Cap:
|
Volume (24h):