Endeavour Mining PLC (EDV.TO)
28.69
-0.22
(-0.76%)
CAD |
TSX |
May 02, 14:06
Endeavour Mining Price: 28.69 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 29.12 | 29.50 | 28.68 | 28.91 | 523786.0 |
Apr 30, 2024 | 29.30 | 29.36 | 28.68 | 28.77 | 522462.0 |
Apr 29, 2024 | 29.31 | 29.94 | 29.23 | 29.85 | 497175.0 |
Apr 26, 2024 | 29.10 | 29.46 | 28.99 | 29.13 | 393533.0 |
Apr 25, 2024 | 28.63 | 29.20 | 28.40 | 28.90 | 434249.0 |
Apr 24, 2024 | 28.80 | 29.40 | 28.66 | 28.79 | 302199.0 |
Apr 23, 2024 | 28.24 | 29.03 | 27.92 | 28.86 | 508004.0 |
Apr 22, 2024 | 29.10 | 29.58 | 28.21 | 28.38 | 568360.0 |
Apr 19, 2024 | 29.56 | 30.17 | 29.56 | 29.94 | 278976.0 |
Apr 18, 2024 | 29.52 | 29.95 | 29.22 | 29.50 | 289436.0 |
Apr 17, 2024 | 29.24 | 29.76 | 29.06 | 29.17 | 467152.0 |
Apr 16, 2024 | 28.63 | 29.51 | 28.58 | 29.03 | 856709.0 |
Apr 15, 2024 | 30.64 | 30.94 | 28.87 | 29.18 | 966935.0 |
Apr 12, 2024 | 31.32 | 31.99 | 29.70 | 30.18 | 1.278M |
Apr 11, 2024 | 29.86 | 30.53 | 29.76 | 30.34 | 477700.0 |
Apr 10, 2024 | 29.31 | 30.19 | 28.93 | 29.50 | 1.016M |
Apr 09, 2024 | 29.88 | 30.31 | 29.41 | 29.49 | 739218.0 |
Apr 08, 2024 | 29.64 | 29.82 | 28.83 | 29.22 | 601103.0 |
Apr 05, 2024 | 28.81 | 29.55 | 28.49 | 29.27 | 650919.0 |
Apr 04, 2024 | 28.10 | 28.96 | 27.73 | 28.75 | 338097.0 |
Apr 03, 2024 | 27.78 | 28.49 | 27.64 | 28.20 | 537195.0 |
Apr 02, 2024 | 28.69 | 28.89 | 27.10 | 27.63 | 753705.0 |
Apr 01, 2024 | 27.61 | 28.50 | 27.40 | 28.49 | 570032.0 |
Mar 28, 2024 | 27.61 | 27.90 | 27.50 | 27.52 | 650644.0 |
Mar 27, 2024 | 26.30 | 27.57 | 26.30 | 27.46 | 1.036M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.04
Minimum
May 27 2019
38.85
Maximum
Sep 16 2020
28.36
Average
28.40
Median
Feb 28 2023
Price Benchmarks
Serabi Gold PLC | 1.17 |
Horizonte Minerals PLC | 0.01 |
Meridian Mining UK Societas | 0.455 |
SolGold PLC | 0.165 |
Condor Gold PLC | 0.58 |
Price Related Metrics
PS Ratio | 2.359 |
Price to Book Value | 1.644 |
Earnings Yield | -0.03% |
Market Cap | 7.031B |
Operating PE Ratio | 8.999 |
Normalized PE Ratio | 30.72 |