Endeavour Mining plc EDV.TO
70.47 CAD -0.34 (-0.48%)
As ofNov 13, 2026, 4:00 PM EST
70.15 Day range 72.05
57.34 52-week range 98.15
- YTD
- -0.30%
- 1 year
- +17.24%
EDV.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.63 | 72.05 | 70.15 | 70.47 | -0.34 | -0.48% | 366,645 |
| Nov 12, 2026 | 72.43 | 73.43 | 70.72 | 70.81 | -6.18 | -8.03% | 441,800 |
| Nov 11, 2026 | 78.28 | 78.68 | 76.70 | 76.99 | -1.88 | -2.38% | 277,200 |
| Nov 10, 2026 | 78.66 | 79.77 | 77.23 | 78.87 | -2.18 | -2.69% | 444,700 |
| Nov 9, 2026 | 81.14 | 82.18 | 80.46 | 81.05 | +1.67 | +2.10% | 483,900 |
| Nov 6, 2026 | 75.00 | 80.42 | 74.73 | 79.38 | +1.99 | +2.57% | 490,900 |
| Nov 5, 2026 | 75.51 | 77.82 | 73.91 | 77.39 | +4.63 | +6.36% | 781,500 |
| Nov 4, 2026 | 70.51 | 73.06 | 69.94 | 72.76 | +6.23 | +9.36% | 455,200 |
| Nov 3, 2026 | 68.98 | 68.98 | 66.45 | 66.53 | -3.26 | -4.67% | 303,600 |
| Nov 2, 2026 | 70.01 | 70.75 | 69.68 | 69.79 | +0.08 | +0.11% | 412,300 |
| Oct 30, 2026 | 70.65 | 71.03 | 68.29 | 69.71 | -4.08 | -5.53% | 422,100 |
| Oct 29, 2026 | 74.18 | 74.62 | 73.07 | 73.79 | -1.65 | -2.19% | 293,900 |
| Oct 28, 2026 | 75.12 | 75.54 | 74.09 | 75.44 | -0.08 | -0.11% | 169,700 |
| Oct 27, 2026 | 73.46 | 75.60 | 73.05 | 75.52 | +2.79 | +3.84% | 270,600 |
| Oct 26, 2026 | 72.34 | 73.14 | 70.83 | 72.73 | +0.84 | +1.17% | 138,900 |
| Oct 23, 2026 | 72.55 | 72.77 | 70.56 | 71.89 | -1.64 | -2.23% | 189,800 |
| Oct 22, 2026 | 74.70 | 74.85 | 72.68 | 73.53 | -4.66 | -5.96% | 384,100 |
| Oct 21, 2026 | 77.75 | 78.19 | 76.60 | 78.19 | +1.01 | +1.31% | 134,000 |
| Oct 20, 2026 | 76.17 | 79.17 | 75.98 | 77.18 | -0.32 | -0.41% | 268,700 |
| Oct 19, 2026 | 77.79 | 78.33 | 77.08 | 77.50 | -1.33 | -1.69% | 181,700 |
| Oct 16, 2026 | 78.20 | 79.80 | 77.82 | 78.83 | +0.23 | +0.29% | 331,600 |
| Oct 15, 2026 | 76.58 | 78.68 | 75.60 | 78.60 | +4.18 | +5.62% | 356,200 |
| Oct 14, 2026 | 76.00 | 76.78 | 73.79 | 74.42 | -3.53 | -4.53% | 252,000 |
| Oct 13, 2026 | 78.20 | 80.08 | 77.39 | 77.95 | +0.60 | +0.78% | 556,900 |
| Oct 9, 2026 | 78.34 | 78.61 | 76.94 | 77.35 | +1.02 | +1.34% | 423,200 |
| Oct 8, 2026 | 75.62 | 77.19 | 75.35 | 76.33 | -0.04 | -0.05% | 389,900 |
| Oct 7, 2026 | 76.62 | 77.71 | 75.59 | 76.37 | -2.88 | -3.63% | 516,300 |
| Oct 6, 2026 | 79.35 | 79.88 | 78.15 | 79.25 | -0.36 | -0.45% | 288,800 |
| Oct 5, 2026 | 80.58 | 80.58 | 78.91 | 79.61 | -1.32 | -1.63% | 221,400 |
| Oct 2, 2026 | 80.95 | 82.31 | 79.52 | 80.93 | +2.27 | +2.89% | 405,600 |
| Oct 1, 2026 | 80.01 | 80.91 | 78.63 | 78.66 | -1.55 | -1.93% | 277,500 |
| Sep 30, 2026 | 81.73 | 81.98 | 79.83 | 80.21 | -0.89 | -1.10% | 221,500 |
| Sep 29, 2026 | 81.72 | 82.04 | 80.09 | 81.10 | -0.21 | -0.26% | 368,800 |
| Sep 28, 2026 | 81.45 | 82.67 | 80.24 | 81.31 | -3.54 | -4.17% | 310,800 |
| Sep 25, 2026 | 84.32 | 85.18 | 83.37 | 84.85 | +0.53 | +0.63% | 181,000 |
| Sep 24, 2026 | 85.25 | 85.41 | 82.54 | 84.32 | -1.87 | -2.17% | 489,100 |
| Sep 23, 2026 | 88.01 | 88.15 | 85.13 | 86.19 | -3.94 | -4.37% | 388,700 |
| Sep 22, 2026 | 87.65 | 90.75 | 87.55 | 90.13 | +3.01 | +3.46% | 339,100 |
| Sep 21, 2026 | 87.85 | 88.15 | 86.50 | 87.12 | +0.06 | +0.07% | 356,200 |
| Sep 18, 2026 | 87.51 | 87.82 | 85.93 | 87.06 | -0.15 | -0.17% | 583,000 |
| Sep 17, 2026 | 86.41 | 88.19 | 85.68 | 87.21 | +4.18 | +5.03% | 482,900 |
| Sep 16, 2026 | 85.43 | 85.77 | 82.00 | 83.03 | -0.36 | -0.43% | 340,900 |
| Sep 15, 2026 | 84.70 | 85.14 | 82.89 | 83.39 | -0.53 | -0.63% | 379,700 |
| Sep 14, 2026 | 83.45 | 84.86 | 82.33 | 83.92 | -0.83 | -0.98% | 532,900 |
| Sep 11, 2026 | 86.03 | 87.63 | 84.73 | 84.75 | 0.00 | 0.00% | 652,400 |
| Sep 10, 2026 | 84.46 | 86.23 | 84.04 | 84.75 | -2.39 | -2.74% | 232,900 |
| Sep 9, 2026 | 88.88 | 90.38 | 86.34 | 87.14 | +0.75 | +0.87% | 303,500 |
| Sep 8, 2026 | 87.85 | 88.46 | 85.83 | 86.39 | -1.77 | -2.01% | 352,700 |
| Sep 4, 2026 | 87.49 | 88.53 | 87.38 | 88.16 | -0.87 | -0.98% | 220,800 |
| Sep 3, 2026 | 88.00 | 89.07 | 87.05 | 89.03 | +4.04 | +4.75% | 419,900 |
| Sep 2, 2026 | 85.15 | 87.31 | 84.22 | 84.99 | +2.25 | +2.72% | 573,000 |
| Sep 1, 2026 | 82.24 | 84.66 | 81.30 | 82.74 | -2.98 | -3.48% | 401,300 |
| Aug 31, 2026 | 87.76 | 87.76 | 84.67 | 85.72 | -1.85 | -2.11% | 364,200 |
| Aug 28, 2026 | 90.75 | 90.75 | 86.75 | 87.57 | -2.56 | -2.84% | 427,400 |
| Aug 27, 2026 | 89.00 | 90.30 | 88.15 | 90.13 | +1.23 | +1.38% | 262,100 |
| Aug 26, 2026 | 90.32 | 91.44 | 88.78 | 88.90 | -1.95 | -2.15% | 255,300 |
| Aug 25, 2026 | 88.83 | 91.08 | 88.75 | 90.85 | +0.34 | +0.38% | 290,800 |
| Aug 24, 2026 | 90.44 | 91.40 | 89.77 | 90.51 | +0.42 | +0.47% | 458,700 |
| Aug 21, 2026 | 88.00 | 90.25 | 87.04 | 90.09 | +4.54 | +5.31% | 766,800 |
| Aug 20, 2026 | 81.50 | 85.58 | 81.50 | 85.55 | +2.79 | +3.37% | 351,400 |
| Aug 19, 2026 | 80.00 | 83.04 | 80.00 | 82.76 | +6.38 | +8.35% | 487,800 |
| Aug 18, 2026 | 77.40 | 78.32 | 75.90 | 76.38 | -1.54 | -1.98% | 352,000 |
| Aug 17, 2026 | 77.72 | 79.51 | 77.72 | 77.92 | +1.02 | +1.33% | 193,000 |
| Aug 14, 2026 | 77.50 | 78.67 | 76.73 | 76.90 | -0.26 | -0.34% | 191,100 |
64 days, newest first. Daily bars as drawn on the EDV.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.