EDVMF | Endeavour Mng | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Endeavour Mng (EDVMF)

OTC

$56.69-$0.19 (-0.34%)

Price as of Oct 02, 2026

N/A
Market Cap
37.26%
1-Year Change
Gold
Industry

1 Month
-7.21%

Low Price$56.50

High Price$63.57
3 Months
+10.34%

Low Price$45.31

High Price$65.11
1 Year
+37.26%

Low Price$36.89

High Price$69.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	56.69	56.69	56.69	56.69	-0.34%	5,649
10/01/2026	56.28	56.88	55.39	56.88	-1.86%	15,564
09/30/2026	58.56	58.56	57.96	57.96	+1.68%	7,508
09/29/2026	57.39	57.39	56.90	57.00	+0.88%	13,362
09/28/2026	58.00	58.00	56.50	56.50	-5.75%	7,073
09/25/2026	60.10	60.10	58.85	59.95	+1.11%	7,980
09/24/2026	58.19	59.79	58.19	59.29	-2.09%	8,437
09/23/2026	62.00	62.64	60.00	60.56	-5.38%	11,522
09/22/2026	63.46	64.00	63.11	64.00	+3.21%	15,957
09/21/2026	62.00	62.98	60.98	62.01	-0.39%	27,177
09/18/2026	62.46	62.46	62.25	62.25	+0.41%	32,760
09/17/2026	61.45	62.47	61.45	62.00	+4.43%	4,709
09/16/2026	60.90	60.97	59.37	59.37	-0.24%	13,556
09/15/2026	59.51	59.51	59.51	59.51	-2.09%	20,749
09/14/2026	60.88	61.55	59.32	60.78	-3.53%	6,816
09/11/2026	62.64	63.00	62.64	63.00	+0.93%	91,125
09/11/2026	$0.95 Dividend
09/10/2026	61.82	62.42	61.40	62.42	+0.59%	5,663
09/09/2026	62.07	62.31	62.06	62.06	+0.72%	14,918
09/08/2026	62.55	63.04	61.61	61.61	-1.42%	18,148
09/04/2026	62.75	63.14	62.37	62.50	-1.69%	19,682
09/03/2026	60.28	63.79	60.28	63.57	+4.07%	147,414
09/02/2026	60.82	61.09	60.76	61.09	+2.51%	33,552
09/01/2026	59.59	59.59	59.59	59.59	-2.75%	34,802
08/31/2026	61.28	61.28	61.28	61.28	+0.28%	31,994
08/28/2026	63.44	63.44	59.57	61.10	-4.86%	7,432
08/27/2026	63.73	64.76	62.40	64.22	+0.92%	10,350
08/26/2026	64.73	64.73	63.63	63.63	-2.27%	10,953
08/25/2026	65.01	65.53	65.01	65.11	+0.64%	20,465
08/24/2026	61.44	64.79	61.44	64.70	+0.57%	18,913
08/21/2026	62.57	64.33	62.28	64.33	+5.34%	48,466
08/20/2026	60.09	61.07	59.39	61.07	+1.86%	21,803
08/19/2026	55.95	59.96	55.95	59.96	+10.47%	17,771
08/18/2026	55.16	55.16	53.63	54.27	-2.07%	3,085
08/17/2026	55.50	57.09	55.35	55.42	+1.35%	3,555
08/14/2026	54.62	55.72	54.62	54.68	+0.41%	5,251
08/13/2026	54.44	54.48	53.51	54.46	-4.84%	35,778
08/12/2026	56.05	57.23	55.84	57.23	+3.04%	55,606
08/11/2026	54.80	55.54	54.77	55.54	+1.02%	20,838
08/10/2026	54.75	54.98	53.71	54.98	+1.73%	24,833
08/07/2026	54.08	54.23	53.39	54.05	+4.12%	34,592
08/06/2026	50.92	51.91	50.92	51.91	+0.51%	3,566
08/05/2026	50.14	51.64	49.95	51.64	+5.83%	30,033
08/04/2026	49.29	49.96	48.27	48.80	+3.85%	17,172
08/03/2026	47.33	48.00	46.30	46.99	-0.83%	6,997
07/31/2026	47.59	47.67	45.88	47.38	-1.03%	23,387
07/30/2026	47.53	47.87	47.13	47.87	+4.29%	38,799
07/29/2026	46.30	46.84	45.07	45.90	-0.82%	137,120
07/28/2026	47.05	47.05	46.27	46.28	-0.92%	91,854
07/27/2026	47.37	47.61	46.71	46.71	-1.96%	37,635
07/24/2026	46.49	47.64	46.32	47.64	+0.94%	19,795
07/23/2026	47.37	47.57	47.20	47.20	-1.84%	38,455
07/22/2026	48.76	49.15	48.09	48.09	+0.81%	34,289
07/21/2026	42.10	47.70	42.10	47.70	+3.86%	19,254
07/20/2026	45.19	45.93	44.97	45.93	+0.41%	9,998
07/17/2026	45.06	45.74	45.06	45.74	+0.96%	20,841
07/16/2026	45.54	45.86	44.98	45.31	-3.74%	18,896
07/15/2026	44.42	47.35	44.42	47.07	-0.51%	26,604
07/14/2026	47.71	48.28	47.31	47.31	-1.01%	24,547
07/13/2026	46.97	47.79	46.23	47.79	-1.27%	15,128
07/10/2026	48.61	48.61	48.30	48.41	+1.23%	46,099
07/09/2026	49.02	49.23	47.82	47.82	+1.22%	78,505
07/08/2026	48.29	48.29	47.24	47.24	-7.37%	16,035
07/07/2026	50.83	51.00	50.83	51.00	-2.50%	12,243
07/06/2026	51.34	52.31	50.76	52.31	+1.83%	20,465
07/02/2026	52.44	52.60	51.37	51.37	+4.33%	26,438
07/01/2026	49.48	49.91	49.00	49.24	+0.87%	4,608
06/30/2026	49.87	49.87	48.06	48.82	+0.23%	31,914
06/29/2026	46.87	49.50	46.87	48.71	-2.08%	11,917
06/26/2026	49.60	50.57	49.60	49.74	+3.06%	63,173
06/25/2026	48.47	49.25	48.27	48.27	-0.27%	31,199
06/24/2026	49.87	49.87	48.03	48.40	-3.85%	20,065
06/23/2026	51.47	51.74	50.33	50.33	-4.81%	11,150
06/22/2026	51.61	53.03	51.61	52.88	-2.84%	24,857
06/18/2026	54.66	54.66	54.23	54.42	-3.95%	10,313
06/17/2026	57.13	59.59	56.66	56.66	-0.57%	45,977
06/16/2026	54.07	56.98	54.07	56.98	+8.70%	34,811
06/15/2026	54.05	54.05	51.53	52.42	+2.35%	12,145
06/12/2026	49.25	51.22	49.25	51.22	+5.20%	5,273
06/11/2026	47.28	48.69	46.96	48.69	+3.39%	14,483
06/10/2026	50.24	50.24	47.09	47.09	-6.76%	40,573
06/09/2026	51.83	51.83	50.50	50.50	-2.19%	86,870
06/08/2026	50.75	52.30	50.75	51.63	-1.34%	68,517
06/05/2026	54.18	54.18	52.33	52.33	-6.79%	3,705
06/04/2026	56.44	56.44	55.32	56.15	+1.10%	5,890
06/03/2026	56.48	56.54	55.54	55.54	-1.08%	23,971
06/02/2026	59.02	59.05	55.58	56.15	-4.54%	25,500
06/01/2026	60.09	60.09	58.04	58.82	-4.40%	29,103
05/29/2026	60.38	61.52	60.38	61.52	+4.97%	98,018
05/28/2026	58.65	58.65	58.52	58.61	+0.49%	23,835
05/27/2026	60.07	60.07	57.38	58.32	-1.32%	2,865
05/26/2026	56.64	59.10	56.64	59.10	+3.80%	25,476
05/22/2026	57.52	57.52	54.26	56.94	-1.79%	3,769
05/21/2026	57.72	58.36	57.72	57.97	-0.25%	5,065
05/20/2026	57.02	58.12	57.02	58.12	+1.94%	23,647
05/19/2026	57.13	57.51	57.01	57.01	-6.55%	113,769
05/18/2026	59.58	61.00	59.21	61.00	+2.38%	1,616
05/15/2026	60.53	61.22	59.04	59.58	-8.52%	36,567
05/14/2026	65.50	65.50	64.70	65.13	-1.31%	25,983
05/12/2026	60.58	66.00	60.58	66.00	-0.30%	27,145