S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Endeavour Mng (EDVMF)

OTC

$65.31+$3.31 (+5.34%)

Price as of Aug 21, 2026

N/A
Market Cap
95.54%
1-Year Change
Gold
Industry

1 Month
+34.85%

Low Price$46.60

High Price$65.31
3 Months
+10.97%

Low Price$46.00

High Price$65.31
1 Year
+95.54%

Low Price$32.76

High Price$71.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	63.52	65.31	63.23	65.31	+5.34%	48,466
08/20/2026	61.00	62.00	60.29	62.00	+1.86%	21,803
08/19/2026	56.80	60.87	56.80	60.87	+10.47%	17,771
08/18/2026	56.00	56.00	54.45	55.10	-2.07%	3,085
08/17/2026	56.34	57.96	56.20	56.27	+1.35%	3,555
08/14/2026	55.45	56.57	55.45	55.52	+0.41%	5,251
08/13/2026	55.27	55.31	54.32	55.29	-4.84%	35,778
08/12/2026	56.90	58.10	56.69	58.10	+3.04%	55,606
08/11/2026	55.64	56.39	55.60	56.39	+1.02%	20,838
08/10/2026	55.58	55.82	54.52	55.82	+1.73%	24,833
08/07/2026	54.90	55.06	54.20	54.87	+4.12%	34,592
08/06/2026	51.70	52.70	51.70	52.70	+0.51%	3,566
08/05/2026	50.90	52.43	50.71	52.43	+5.83%	30,033
08/04/2026	50.04	50.72	49.00	49.54	+3.85%	17,172
08/03/2026	48.05	48.73	47.00	47.70	-0.83%	6,997
07/31/2026	48.31	48.40	46.58	48.10	-1.03%	23,387
07/30/2026	48.25	48.60	47.85	48.60	+4.29%	38,799
07/29/2026	47.00	47.55	45.76	46.60	-0.82%	137,120
07/28/2026	47.77	47.77	46.98	46.99	-0.92%	91,854
07/27/2026	48.09	48.33	47.42	47.42	-1.96%	37,635
07/24/2026	47.20	48.37	47.03	48.37	+0.94%	19,795
07/23/2026	48.09	48.30	47.92	47.92	-1.84%	38,455
07/22/2026	49.50	49.90	48.82	48.82	+0.81%	34,289
07/21/2026	42.74	48.43	42.74	48.43	+3.86%	19,254
07/20/2026	45.88	46.63	45.65	46.63	+0.41%	9,998
07/17/2026	45.75	46.44	45.75	46.44	+0.96%	20,841
07/16/2026	46.23	46.55	45.67	46.00	-3.74%	18,896
07/15/2026	45.10	48.07	45.10	47.79	-0.51%	26,604
07/14/2026	48.44	49.01	48.03	48.03	-1.01%	24,547
07/13/2026	47.68	48.52	46.93	48.52	-1.27%	15,128
07/10/2026	49.35	49.35	49.04	49.15	+1.23%	46,099
07/09/2026	49.77	49.98	48.55	48.55	+1.22%	78,505
07/08/2026	49.02	49.02	47.96	47.96	-7.37%	16,035
07/07/2026	51.60	51.78	51.60	51.78	-2.50%	12,243
07/06/2026	52.12	53.11	51.53	53.11	+1.83%	20,465
07/02/2026	53.24	53.40	52.15	52.15	+4.33%	26,438
07/01/2026	50.23	50.67	49.75	49.99	+0.87%	4,608
06/30/2026	50.63	50.63	48.79	49.56	+0.23%	31,914
06/29/2026	47.58	50.25	47.58	49.45	-2.08%	11,917
06/26/2026	50.35	51.34	50.35	50.50	+3.06%	63,173
06/25/2026	49.21	50.00	49.00	49.00	-0.27%	31,199
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