Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Endeavour Mining Plc | EDV | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1,720.00 | 1,702.00 | 1,720.00 | 1,687.00 |
Industry Sector |
---|
MINING |
EDV Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1,711.00 | 1,769.00 | 1,642.00 | 1,709.41 | 373,247 | 4.00 | 0.23% |
1 Month | 1,615.00 | 1,870.00 | 1,610.00 | 1,724.80 | 599,783 | 100.00 | 6.19% |
3 Months | 1,415.00 | 1,870.00 | 1,232.00 | 1,484.58 | 646,221 | 300.00 | 21.20% |
6 Months | 1,703.00 | 1,902.00 | 1,232.00 | 1,544.08 | 512,610 | 12.00 | 0.70% |
1 Year | 2,098.00 | 2,242.00 | 1,232.00 | 1,765.95 | 626,738 | -383.00 | -18.26% |
3 Years | 1,700.00 | 2,242.00 | 1,232.00 | 1,778.91 | 457,275 | 15.00 | 0.88% |
5 Years | 1,700.00 | 2,242.00 | 1,232.00 | 1,778.91 | 457,275 | 15.00 | 0.88% |
EDV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 1,687.00 | -30.00 | -1.75% | 1,685.00 | 1,715.00 | 1,662.00 | 429,571 |
Apr 24 2024 | 1,717.00 | 37.00 | 2.20% | 1,698.00 | 1,726.00 | 1,688.00 | 335,932 |
Apr 23 2024 | 1,680.00 | -40.00 | -2.33% | 1,665.00 | 1,682.00 | 1,642.00 | 418,817 |
Apr 22 2024 | 1,720.00 | -47.00 | -2.66% | 1,750.00 | 1,753.00 | 1,711.00 | 423,065 |
Apr 19 2024 | 1,767.00 | 39.00 | 2.26% | 1,711.00 | 1,769.00 | 1,711.00 | 258,851 |
Apr 18 2024 | 1,728.00 | 0.00 | 0.00% | 1,726.00 | 1,743.00 | 1,712.00 | 353,240 |
Apr 17 2024 | 1,728.00 | 21.00 | 1.23% | 1,699.00 | 1,733.00 | 1,682.00 | 436,532 |
Apr 16 2024 | 1,707.00 | -5.00 | -0.29% | 1,710.00 | 1,729.00 | 1,662.00 | 667,435 |
Apr 15 2024 | 1,712.00 | -131.00 | -7.11% | 1,781.00 | 1,804.00 | 1,701.00 | 842,474 |
Apr 12 2024 | 1,843.00 | 85.00 | 4.84% | 1,777.00 | 1,870.00 | 1,777.00 | 845,793 |
Apr 11 2024 | 1,758.00 | 6.00 | 0.34% | 1,733.00 | 1,769.00 | 1,722.00 | 441,038 |
Apr 10 2024 | 1,752.00 | 1.00 | 0.06% | 1,749.00 | 1,772.00 | 1,686.00 | 2,098,676 |
Apr 09 2024 | 1,751.00 | 48.00 | 2.82% | 1,714.00 | 1,759.00 | 1,711.00 | 698,442 |
Apr 08 2024 | 1,703.00 | -4.00 | -0.23% | 1,707.00 | 1,738.00 | 1,688.00 | 559,661 |
Apr 05 2024 | 1,707.00 | 38.00 | 2.28% | 1,651.00 | 1,717.00 | 1,649.00 | 412,035 |
Apr 04 2024 | 1,669.00 | 15.00 | 0.91% | 1,660.00 | 1,672.00 | 1,619.00 | 490,378 |
Apr 03 2024 | 1,654.00 | 28.00 | 1.72% | 1,629.00 | 1,660.00 | 1,610.00 | 459,000 |
Apr 02 2024 | 1,626.00 | 17.00 | 1.06% | 1,615.00 | 1,677.00 | 1,615.00 | 625,157 |
Mar 28 2024 | 1,609.00 | 28.00 | 1.77% | 1,583.00 | 1,611.00 | 1,570.00 | 628,873 |
Mar 27 2024 | 1,581.00 | 79.00 | 5.26% | 1,505.00 | 1,586.00 | 1,468.00 | 481,123 |
Mar 26 2024 | 1,502.00 | 36.00 | 2.46% | 1,465.00 | 1,502.00 | 1,464.00 | 516,884 |