Endeavour Mining Corp Historical Data - 6E2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Endeavour Mining Corp (6E2)
Endeavour Mining Corp (6E2) Historical

Endeavour Mining Corp (6E2)

19.56

-0.290001

( -1.46% )

Updated: 04:05:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	19.91	-0.07	-0.35	20.18	20.18	19.54	10810
1738272420	19.98	1.2	6.39	18.649999	20.34	18.62	14886
1738186020	18.78	-0.01	-0.05	18.54	18.79	18.29	5541
1738099620	18.79	0.55	3.02	18.79	18.79	18.11	3614
1738013220	18.239999	-0.56	-2.98	18.79	18.8	18.239999	8594
1737754020	18.8	0.51	2.79	18.78	18.84	18.42	6628
1737667620	18.29	-0.1	-0.54	18.7	18.809999	18.149999	2060
1737581220	18.39	-0.34	-1.82	18.82	19	18.39	4111
1737494820	18.73	0.24	1.30	18.23	19	18.23	6518
1737408420	18.489999	0.05	0.27	18.59	18.97	18.01	13738
1737149220	18.44	0.11	0.60	18.47	18.69	17.98	1868
1737062820	18.329999	0.14	0.77	18.25	18.48	17.98	13731
1736976420	18.19	0.13	0.72	18.29	18.44	17.78	3758
1736890020	18.059999	0.35	1.98	17.93	18.25	17.899999	4022
1736803620	17.71	-0.35	-1.94	18.13	18.13	17.71	6956
1736544420	18.059999	-0.23	-1.26	18.3	18.37	17.92	2377
1736458020	18.29	0.66	3.74	17.84	18.399999	17.84	4646
1736371620	17.63	-0.6	-3.29	18.01	18.01	17.63	16142
1736285220	18.23	0.27	1.50	18.1	18.23	17.8	7044
1736198820	17.96	-0.39	-2.13	18.39	18.39	17.88	16307
1735939620	18.35	0	0.00	18.45	18.45	17.91	5906
1735853220	18.35	1.05	6.07	17.6	18.52	17.6	12479
1735594020	17.3	-0.05	-0.29	17.579999	17.579999	17.3	14297
1735334820	17.35	-0.66	-3.66	17.989999	17.989999	17.309999	19548
1734989220	18.01	-0.19	-1.04	18.21	18.21	17.42	25563
1734730020	18.2	0.65	3.70	17.829999	18.2	17.309999	14860
1734643620	17.55	0.09	0.52	17.6	18	17.18	24980
1734557220	17.46	-0.41	-2.29	17.55	18.079999	17.19	8134
1734470820	17.87	-0.06	-0.33	17.97	17.97	17.51	2080
1734384420	17.93	-0.26	-1.43	18.2	18.27	17.63	6438
1734125220	18.19	-0.41	-2.20	18.48	19.03	18.19	3885
1734038820	18.6	-1.2	-6.06	19.63	19.85	18.55	6506
1733952420	19.8	1.05	5.60	18.73	19.94	18.51	9650
1733866020	18.75	0.11	0.59	18.21	18.97	18.18	15982
1733779620	18.64	0.56	3.10	17.809999	18.68	17.809999	6232
1733520420	18.079999	-0.45	-2.43	18.399999	18.79	17.63	8644
1733434020	18.53	-0.08	-0.43	18.899999	18.989999	18.23	2715
1733347620	18.61	-0.24	-1.27	18.88	18.989999	18.53	1730
1733261220	18.85	0.07	0.37	18.68	18.85	18.68	241
1733174820	18.78	-0.19	-1.00	18.649999	19.16	18.45	3335
1732915620	18.97	0.02	0.11	19.11	19.41	18.22	4358
1732829220	18.95	0.09	0.48	18.75	19.079999	18.66	1301
1732742820	18.86	-0.24	-1.26	19.26	19.26	18.86	1984
1732656420	19.1	0.1	0.53	18.85	19.1	18.71	1791
1732570020	19	-0.49	-2.51	18.75	19.25	18.67	2003
1732310820	19.489999	0.49	2.58	18.77	19.51	18.77	1084
1732224420	19	-0.21	-1.09	19.21	19.68	18.72	1523
1732138020	19.21	0.45	2.40	18.63	19.21	18.63	1512
1732051620	18.76	-0.56	-2.90	19.3	19.53	18.76	2929
1731965220	19.32	0.97	5.29	18.52	19.32	18.52	2960
1731705960	18.35	-0.4	-2.13	18.61	18.72	18.09	4242
1731619560	18.75	0.34	1.85	18.21	18.77	18.05	6630
1731533160	18.41	-0.24	-1.29	18.649999	19.11	18.26	3287
1731446820	18.649999	-0.36	-1.89	19.37	19.48	18.44	5448
1731360420	19.01	-1.27	-6.26	20.2	20.36	18.85	7767
1731101220	20.28	0.65	3.31	19.16	20.28	19.16	1748
1731014760	19.63	-0.37	-1.85	19.71	20.559999	18.46	16447
1730928360	20	-0.22	-1.09	20.36	20.36	19.63	6232
1730841960	20.22	-0.52	-2.51	20.5	20.8	20.2	3134
1730755560	20.739999	0.3	1.47	20.6	20.739999	20.6	691

Endeavour Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions