Endeavour Mining PLC (EDV.TO)
30.52
-0.18
(-0.57%)
CAD |
TSX |
Nov 05, 15:59
Endeavour Mining Price: 30.52 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 30.92 | 31.32 | 30.52 | 30.70 | 355775.0 |
| Nov 01, 2024 | 31.63 | 31.78 | 30.95 | 31.04 | 352498.0 |
| Oct 31, 2024 | 31.72 | 31.80 | 30.53 | 30.83 | 708912.0 |
| Oct 30, 2024 | 32.71 | 32.80 | 32.00 | 32.36 | 447159.0 |
| Oct 29, 2024 | 32.28 | 32.75 | 32.04 | 32.72 | 326465.0 |
| Oct 28, 2024 | 32.68 | 32.85 | 32.09 | 32.16 | 553914.0 |
| Oct 25, 2024 | 32.80 | 33.37 | 32.48 | 32.81 | 378664.0 |
| Oct 24, 2024 | 33.37 | 33.79 | 32.23 | 32.57 | 666534.0 |
| Oct 23, 2024 | 33.55 | 34.18 | 32.95 | 33.05 | 507557.0 |
| Oct 22, 2024 | 34.45 | 34.84 | 33.87 | 33.92 | 482269.0 |
| Oct 21, 2024 | 34.28 | 34.59 | 33.94 | 34.07 | 403815.0 |
| Oct 18, 2024 | 33.25 | 34.25 | 32.89 | 33.94 | 673565.0 |
| Oct 17, 2024 | 31.95 | 33.05 | 31.94 | 32.84 | 514049.0 |
| Oct 16, 2024 | 32.38 | 32.61 | 31.94 | 31.97 | 418158.0 |
| Oct 15, 2024 | 31.44 | 31.95 | 31.18 | 31.89 | 303939.0 |
| Oct 11, 2024 | 31.41 | 31.73 | 31.22 | 31.52 | 434698.0 |
| Oct 10, 2024 | 30.37 | 31.43 | 30.27 | 31.22 | 411712.0 |
| Oct 09, 2024 | 30.15 | 30.31 | 29.70 | 30.20 | 504459.0 |
| Oct 08, 2024 | 30.35 | 30.41 | 29.80 | 30.29 | 528123.0 |
| Oct 07, 2024 | 29.05 | 30.86 | 28.96 | 30.66 | 1.160M |
| Oct 04, 2024 | 31.71 | 32.28 | 31.49 | 31.66 | 215211.0 |
| Oct 03, 2024 | 31.84 | 32.15 | 31.67 | 31.96 | 232421.0 |
| Oct 02, 2024 | 32.06 | 32.43 | 31.76 | 32.18 | 206053.0 |
| Oct 01, 2024 | 32.37 | 32.68 | 32.07 | 32.42 | 320947.0 |
| Sep 30, 2024 | 32.57 | 32.60 | 31.79 | 32.14 | 614486.0 |
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
20.01
Minimum
Mar 31 2020
38.85
Maximum
Sep 16 2020
29.05
Average
29.03
Median
Dec 28 2022
Price Benchmarks
| Serabi Gold PLC | 1.64 |
| Silver Bear Resources PLC | 0.05 |
| Meridian Mining UK Societas | 0.44 |
| SolGold PLC | 0.155 |
| Condor Gold PLC | 0.39 |
Price Related Metrics
| PE Ratio | 388.32 |
| PS Ratio | 2.588 |
| Price to Book Value | 1.796 |
| Earnings Yield | 0.26% |
| Market Cap | 7.438B |
| Operating PE Ratio | 11.51 |
| Normalized PE Ratio | 429.60 |