Endeavour Mining PLC (EDV.TO)
28.09
+0.87
(+3.20%)
CAD |
TSX |
Nov 22, 16:00
Endeavour Mining Price: 28.09 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 27.80 | 28.15 | 27.59 | 28.09 | 547356.0 |
| Nov 21, 2024 | 28.40 | 28.50 | 27.13 | 27.22 | 552648.0 |
| Nov 20, 2024 | 27.89 | 28.25 | 27.69 | 28.06 | 401162.0 |
| Nov 19, 2024 | 27.99 | 28.27 | 27.87 | 28.08 | 344515.0 |
| Nov 18, 2024 | 27.63 | 28.56 | 27.63 | 28.10 | 465297.0 |
| Nov 15, 2024 | 27.44 | 27.61 | 26.90 | 26.95 | 249900.0 |
| Nov 14, 2024 | 26.93 | 27.57 | 26.93 | 27.16 | 413237.0 |
| Nov 13, 2024 | 27.94 | 28.13 | 27.16 | 27.33 | 392632.0 |
| Nov 12, 2024 | 28.48 | 28.48 | 27.53 | 27.58 | 702407.0 |
| Nov 11, 2024 | 29.79 | 29.80 | 27.96 | 28.97 | 725025.0 |
| Nov 08, 2024 | 29.70 | 30.57 | 29.42 | 30.54 | 953019.0 |
| Nov 07, 2024 | 28.59 | 29.98 | 28.45 | 29.83 | 886857.0 |
| Nov 06, 2024 | 29.20 | 29.90 | 29.08 | 29.33 | 638041.0 |
| Nov 05, 2024 | 30.89 | 31.01 | 30.29 | 30.54 | 309579.0 |
| 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 |
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
29.10
Average
29.07
Median
Nov 24 2020
Price Benchmarks
| Ecora Resources PLC | 1.20 |
| Serabi Gold PLC | 1.59 |
| Meridian Mining UK Societas | 0.46 |
| SolGold PLC | 0.135 |
| Condor Gold PLC | 0.405 |
Price Related Metrics
| PS Ratio | 2.186 |
| Price to Book Value | 1.732 |
| Earnings Yield | -2.76% |
| Market Cap | 6.842B |
| Operating PE Ratio | 9.284 |
| Normalized PE Ratio | 146.85 |