S&P 500$7,358.22
-0.10%
2m
DOW 30$51,848.90
+0.35%
2m
NASDAQ 100$29,220.06
-0.43%
2m
Russell 2000$296.69
+0.46%
2m
Russell 1000$401.47
-0.02%
2m
S&P 400$3,788.61
+0.57%
2m
S&P 600$1,757.60
+1.09%
2m

Endeavour Mng (EDVMF)

OTC

$49.13-$1.97 (-3.85%)

Price as of Jun 24, 2026

N/A
Market Cap
63.69%
1-Year Change
Gold
Industry

1 Month
-15.00%

Low Price$47.81

High Price$62.46
3 Months
-10.93%

Low Price$47.81

High Price$67.20
1 Year
+63.69%

Low Price$29.25

High Price$72.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/24/2026	50.63	50.63	48.76	49.13	-3.85%	20,065
06/23/2026	52.25	52.53	51.10	51.10	-4.81%	11,150
06/22/2026	52.40	53.84	52.40	53.68	-2.84%	24,857
06/18/2026	55.49	55.49	55.06	55.25	-3.95%	10,313
06/17/2026	58.00	60.50	57.52	57.52	-0.57%	45,977
06/16/2026	54.89	57.85	54.89	57.85	+8.70%	34,811
06/15/2026	54.88	54.88	52.31	53.22	+2.35%	12,145
06/12/2026	50.00	52.00	50.00	52.00	+5.20%	5,273
06/11/2026	48.00	49.43	47.67	49.43	+3.39%	14,483
06/10/2026	51.00	51.00	47.81	47.81	-6.76%	40,573
06/09/2026	52.62	52.62	51.27	51.27	-2.19%	86,870
06/08/2026	51.52	53.10	51.52	52.42	-1.34%	68,517
06/05/2026	55.00	55.00	53.13	53.13	-6.79%	3,705
06/04/2026	57.30	57.30	56.16	57.00	+1.10%	5,890
06/03/2026	57.34	57.40	56.38	56.38	-1.08%	23,971
06/02/2026	59.92	59.95	56.43	57.00	-4.54%	25,500
06/01/2026	61.00	61.00	58.93	59.71	-4.40%	29,103
05/29/2026	61.30	62.46	61.30	62.46	+4.97%	98,018
05/28/2026	59.54	59.54	59.41	59.50	+0.49%	23,835
05/27/2026	60.98	60.98	58.25	59.21	-1.32%	2,865
05/26/2026	57.50	60.00	57.50	60.00	+3.80%	25,476
05/22/2026	58.40	58.40	55.09	57.80	-1.79%	3,769
05/21/2026	58.60	59.25	58.60	58.86	-0.25%	5,065
05/20/2026	57.89	59.00	57.89	59.00	+1.94%	23,647
05/19/2026	58.00	58.39	57.88	57.88	-6.55%	113,769
05/18/2026	60.49	61.93	60.11	61.93	+2.38%	1,616
05/15/2026	61.45	62.15	59.94	60.49	-8.52%	36,567
05/14/2026	66.50	66.50	65.69	66.13	-1.31%	25,983
05/12/2026	61.50	67.00	61.50	67.00	-0.30%	27,145
05/11/2026	68.50	68.50	67.00	67.20	+3.48%	21,024
05/08/2026	66.45	66.45	64.94	64.94	-2.23%	40,472
05/07/2026	67.01	67.01	65.29	66.42	+3.81%	71,513
05/06/2026	62.00	63.99	62.00	63.99	+9.94%	28,831
05/05/2026	56.97	58.20	56.97	58.20	+2.39%	8,962
05/04/2026	57.43	57.43	56.84	56.84	-2.00%	695
05/01/2026	59.10	59.10	58.00	58.00	+0.66%	1,030
04/30/2026	59.75	60.28	57.62	57.62	+3.68%	2,979
04/29/2026	51.68	56.14	51.68	55.58	-1.45%	4,866
04/28/2026	57.01	57.79	55.86	56.39	-5.08%	3,647
04/27/2026	59.55	59.98	59.00	59.41	-2.95%	2,410
04/24/2026	60.23	62.19	59.83	61.22	-3.46%	9,909
04/23/2026	62.85	63.41	62.85	63.41	+1.04%	1,036
04/22/2026	64.00	64.85	62.76	62.76	-0.87%	769
04/21/2026	64.88	64.88	63.31	63.31	-4.77%	1,384
04/20/2026	65.92	67.00	65.92	66.48	+1.09%	3,325
04/17/2026	67.00	67.77	65.76	65.76	+2.13%	4,524
04/16/2026	65.88	65.88	63.79	64.39	-0.12%	1,805
04/15/2026	67.32	67.32	64.47	64.47	-2.66%	2,481
04/14/2026	65.55	66.26	65.55	66.23	+1.86%	2,830
04/13/2026	61.00	65.60	61.00	65.02	-0.45%	6,198
04/10/2026	65.50	65.50	64.58	65.32	+8.35%	2,883
04/09/2026	63.01	64.00	60.28	60.28	-3.52%	2,937
04/08/2026	62.88	63.80	62.34	62.48	+7.95%	7,907
04/07/2026	60.62	60.65	57.88	57.88	-2.10%	6,440
04/06/2026	56.48	61.10	56.48	59.12	-2.54%	2,551
04/02/2026	60.58	61.75	60.57	60.66	-2.33%	2,114
04/01/2026	60.50	62.64	60.00	62.11	+3.52%	11,908
03/31/2026	57.70	60.00	57.70	60.00	+7.79%	1,808
03/30/2026	55.86	56.48	54.88	55.66	-1.46%	2,600
03/27/2026	51.65	56.76	51.65	56.49	+3.61%	11,568
03/26/2026	55.06	55.06	54.52	54.52	-5.05%	5,827
03/25/2026	57.42	57.42	57.42	57.42	+4.09%	1,003
03/24/2026	53.37	55.16	53.37	55.16	+2.13%	1,442
03/23/2026	52.52	54.01	52.48	54.01	+4.84%	2,534
03/20/2026	53.31	53.31	51.35	51.52	-5.30%	4,230
03/19/2026	52.66	54.71	52.19	54.40	-5.26%	15,256
03/18/2026	58.00	58.17	57.41	57.42	-4.12%	3,202
03/17/2026	62.46	62.58	59.89	59.89	+0.81%	5,183
03/16/2026	54.69	60.26	54.69	59.41	+4.23%	10,278
03/13/2026	59.77	59.77	56.97	57.00	-5.89%	3,997
03/13/2026	$0.83 Dividend
03/12/2026	60.57	60.93	60.24	60.57	-1.03%	9,630
03/11/2026	60.88	61.72	60.67	61.20	-4.84%	2,688
03/10/2026	63.65	64.31	63.35	64.31	+4.22%	10,942
03/09/2026	60.43	61.71	60.18	61.71	+0.12%	13,745
03/06/2026	57.94	61.78	57.94	61.64	+2.43%	1,584,322
03/05/2026	63.85	63.85	57.91	60.18	-5.16%	137,935
03/04/2026	62.80	63.83	62.40	63.45	+2.00%	5,074
03/03/2026	61.34	63.90	61.34	62.21	-9.79%	9,922
03/02/2026	70.98	70.98	67.90	68.96	-2.92%	8,861
02/27/2026	70.53	71.20	69.44	71.03	+2.43%	15,360
02/26/2026	63.41	69.34	63.41	69.34	+2.55%	3,764
02/25/2026	65.81	68.10	65.81	67.62	+1.34%	10,567
02/24/2026	66.09	66.73	64.12	66.73	-0.86%	19,523
02/23/2026	66.21	67.39	65.48	67.30	+5.32%	35,293
02/20/2026	62.60	63.90	62.60	63.90	+3.39%	5,872
02/19/2026	62.19	62.51	61.22	61.81	+0.25%	12,582
02/18/2026	61.01	62.66	61.01	61.66	+1.79%	78,669
02/17/2026	60.26	60.57	60.05	60.57	-0.89%	4,441
02/13/2026	56.51	61.39	56.51	61.11	+5.57%	17,833
02/12/2026	59.84	59.84	57.89	57.89	-6.66%	13,016
02/11/2026	62.08	62.08	60.99	62.02	+3.23%	21,823
02/10/2026	60.18	60.18	58.53	60.08	-1.64%	13,404
02/09/2026	58.48	61.08	58.18	61.08	+8.64%	6,976
02/06/2026	55.76	56.22	55.38	56.22	+4.24%	19,864
02/05/2026	55.26	55.55	53.93	53.94	-4.33%	13,319
02/04/2026	55.26	58.72	55.26	56.38	-0.47%	3,754
02/03/2026	54.28	57.17	54.28	56.64	+2.97%	19,532
02/02/2026	51.12	55.83	51.12	55.01	+0.46%	10,131
01/30/2026	57.29	57.72	53.80	54.76	-8.97%	14,964