EDV — Endeavour Mining plc
TSX79.31
+2.49%
431,542
54.70 – 98.71
$19.15B
$19.38B
$452.5M
$684.5M
241,426,000
fmp
2026-11-06T20:58:00Z
2025-12-31
Recent quotes (200)
| Fetched (UTC) | Price | Δ% | Vol | Source |
|---|---|---|---|---|
| 2026-11-06T20:58:00Z | 79.31 | +2.49% | 431,542 | fmp |
| 2026-11-06T20:56:00Z | 79.15 | +2.27% | 427,553 | fmp |
| 2026-11-06T20:54:00Z | 79.36 | +2.55% | 413,844 | fmp |
| 2026-11-06T20:52:01Z | 79.17 | +2.30% | 407,144 | fmp |
| 2026-11-06T20:50:01Z | 79.11 | +2.22% | 397,434 | fmp |
| 2026-11-06T20:48:01Z | 79.10 | +2.21% | 390,734 | fmp |
| 2026-11-06T20:46:01Z | 78.99 | +2.07% | 386,134 | fmp |
| 2026-11-06T20:44:00Z | 78.87 | +1.91% | 382,534 | fmp |
| 2026-11-06T20:42:00Z | 79.15 | +2.27% | 379,914 | fmp |
| 2026-11-06T20:40:01Z | 79.08 | +2.18% | 375,966 | fmp |
| 2026-11-06T20:38:01Z | 79.21 | +2.35% | 373,233 | fmp |
| 2026-11-06T20:36:00Z | 79.17 | +2.31% | 370,033 | fmp |
| 2026-11-06T20:34:01Z | 79.33 | +2.50% | 365,213 | fmp |
| 2026-11-06T20:32:01Z | 79.26 | +2.42% | 363,661 | fmp |
| 2026-11-06T20:30:01Z | 79.23 | +2.38% | 363,461 | fmp |
| 2026-11-06T20:28:01Z | 79.27 | +2.43% | 359,031 | fmp |
| 2026-11-06T20:26:01Z | 79.22 | +2.36% | 357,629 | fmp |
| 2026-11-06T20:24:00Z | 79.25 | +2.40% | 357,029 | fmp |
| 2026-11-06T20:22:00Z | 79.22 | +2.36% | 355,429 | fmp |
| 2026-11-06T20:20:01Z | 79.13 | +2.25% | 352,326 | fmp |
| 2026-11-06T20:18:01Z | 79.18 | +2.31% | 347,616 | fmp |
| 2026-11-06T20:16:01Z | 79.14 | +2.26% | 347,416 | fmp |
| 2026-11-06T20:14:02Z | 79.30 | +2.47% | 345,716 | fmp |
| 2026-11-06T20:12:02Z | 79.21 | +2.35% | 344,866 | fmp |
| 2026-11-06T20:10:02Z | 79.19 | +2.33% | 341,256 | fmp |
| 2026-11-06T20:08:02Z | 79.10 | +2.21% | 339,906 | fmp |
| 2026-11-06T20:06:00Z | 79.04 | +2.13% | 337,461 | fmp |
| 2026-11-06T20:04:01Z | 78.89 | +1.94% | 332,811 | fmp |
| 2026-11-06T20:02:01Z | 78.72 | +1.72% | 330,411 | fmp |
| 2026-11-06T20:00:00Z | 78.73 | +1.73% | 328,011 | fmp |
| 2026-11-06T19:58:00Z | 78.65 | +1.63% | 327,211 | fmp |
| 2026-11-06T19:56:01Z | 78.59 | +1.55% | 322,711 | fmp |
| 2026-11-06T19:54:00Z | 78.63 | +1.60% | 321,111 | fmp |
| 2026-11-06T19:52:01Z | 78.69 | +1.68% | 318,911 | fmp |
| 2026-11-06T19:50:00Z | 78.59 | +1.55% | 310,301 | fmp |
| 2026-11-06T19:48:01Z | 78.61 | +1.58% | 309,601 | fmp |
| 2026-11-06T19:46:01Z | 78.64 | +1.62% | 309,301 | fmp |
| 2026-11-06T19:44:01Z | 78.66 | +1.64% | 308,991 | fmp |
| 2026-11-06T19:42:01Z | 78.60 | +1.56% | 307,391 | fmp |
| 2026-11-06T19:40:01Z | 78.56 | +1.51% | 303,991 | fmp |
| 2026-11-06T19:38:00Z | 78.55 | +1.50% | 303,391 | fmp |
| 2026-11-06T19:36:01Z | 78.56 | +1.51% | 300,991 | fmp |
| 2026-11-06T19:34:00Z | 78.60 | +1.56% | 300,481 | fmp |
| 2026-11-06T19:32:01Z | 78.60 | +1.56% | 300,481 | fmp |
| 2026-11-06T19:30:01Z | 78.54 | +1.49% | 299,031 | fmp |
| 2026-11-06T19:28:01Z | 78.50 | +1.43% | 288,321 | fmp |
| 2026-11-06T19:26:01Z | 78.51 | +1.45% | 283,921 | fmp |
| 2026-11-06T19:24:00Z | 78.54 | +1.49% | 279,721 | fmp |
| 2026-11-06T19:22:01Z | 78.55 | +1.50% | 278,521 | fmp |
| 2026-11-06T19:20:01Z | 78.52 | +1.46% | 277,821 | fmp |
| 2026-11-06T19:18:01Z | 78.60 | +1.56% | 277,321 | fmp |
| 2026-11-06T19:16:01Z | 78.56 | +1.51% | 277,221 | fmp |
| 2026-11-06T19:14:02Z | 78.49 | +1.42% | 274,921 | fmp |
| 2026-11-06T19:12:01Z | 78.52 | +1.46% | 274,721 | fmp |
| 2026-11-06T19:10:01Z | 78.48 | +1.41% | 273,021 | fmp |
| 2026-11-06T19:08:02Z | 78.53 | +1.47% | 271,811 | fmp |
| 2026-11-06T19:06:03Z | 78.52 | +1.46% | 270,811 | fmp |
| 2026-11-06T19:04:01Z | 78.62 | +1.59% | 270,011 | fmp |
| 2026-11-06T19:02:02Z | 78.56 | +1.51% | 266,711 | fmp |
| 2026-11-06T19:00:00Z | 78.45 | +1.37% | 265,911 | fmp |
| 2026-11-06T18:58:00Z | 78.47 | +1.40% | 264,011 | fmp |
| 2026-11-06T18:56:00Z | 78.38 | +1.28% | 262,811 | fmp |
| 2026-11-06T18:54:00Z | 78.32 | +1.20% | 262,011 | fmp |
| 2026-11-06T18:52:01Z | 78.21 | +1.06% | 259,311 | fmp |
| 2026-11-06T18:50:00Z | 78.21 | +1.06% | 259,301 | fmp |
| 2026-11-06T18:48:00Z | 78.38 | +1.28% | 259,091 | fmp |
| 2026-11-06T18:46:00Z | 78.34 | +1.23% | 256,391 | fmp |
| 2026-11-06T18:44:00Z | 78.34 | +1.23% | 256,001 | fmp |
| 2026-11-06T18:42:02Z | 78.34 | +1.23% | 255,901 | fmp |
| 2026-11-06T18:40:00Z | 78.33 | +1.22% | 255,301 | fmp |
| 2026-11-06T18:38:00Z | 78.39 | +1.29% | 254,201 | fmp |
| 2026-11-06T18:36:00Z | 78.33 | +1.22% | 253,801 | fmp |
| 2026-11-06T18:34:00Z | 78.33 | +1.22% | 253,791 | fmp |
| 2026-11-06T18:32:01Z | 78.32 | +1.20% | 253,191 | fmp |
| 2026-11-06T18:30:00Z | 78.27 | +1.14% | 252,391 | fmp |
| 2026-11-06T18:28:00Z | 78.15 | +0.98% | 250,091 | fmp |
| 2026-11-06T18:26:00Z | 78.32 | +1.20% | 247,091 | fmp |
| 2026-11-06T18:24:00Z | 78.34 | +1.23% | 245,391 | fmp |
| 2026-11-06T18:22:01Z | 78.21 | +1.06% | 244,391 | fmp |
| 2026-11-06T18:20:02Z | 78.24 | +1.10% | 243,391 | fmp |
| 2026-11-06T18:18:00Z | 78.10 | +0.92% | 242,191 | fmp |
| 2026-11-06T18:16:01Z | 78.14 | +0.97% | 239,681 | fmp |
| 2026-11-06T18:14:02Z | 78.13 | +0.96% | 239,281 | fmp |
| 2026-11-06T18:12:02Z | 78.01 | +0.80% | 237,781 | fmp |
| 2026-11-06T18:10:02Z | 78.01 | +0.80% | 234,631 | fmp |
| 2026-11-06T18:08:00Z | 78.04 | +0.84% | 232,431 | fmp |
| 2026-11-06T18:06:00Z | 77.88 | +0.63% | 230,131 | fmp |
| 2026-11-06T18:04:00Z | 77.91 | +0.67% | 229,931 | fmp |
| 2026-11-06T18:02:00Z | 77.87 | +0.62% | 229,431 | fmp |
| 2026-11-06T18:00:00Z | 77.79 | +0.52% | 225,011 | fmp |
| 2026-11-06T17:58:00Z | 77.72 | +0.43% | 224,214 | fmp |
| 2026-11-06T17:56:00Z | 77.54 | +0.19% | 223,914 | fmp |
| 2026-11-06T17:54:00Z | 77.47 | +0.10% | 222,914 | fmp |
| 2026-11-06T17:52:01Z | 77.50 | +0.14% | 222,514 | fmp |
| 2026-11-06T17:50:01Z | 77.41 | +0.03% | 221,214 | fmp |
| 2026-11-06T17:48:01Z | 77.44 | +0.06% | 220,914 | fmp |
| 2026-11-06T17:46:00Z | 77.44 | +0.06% | 219,914 | fmp |
| 2026-11-06T17:44:01Z | 77.38 | -0.01% | 217,714 | fmp |
| 2026-11-06T17:42:01Z | 77.58 | +0.25% | 217,214 | fmp |
| 2026-11-06T17:40:01Z | 77.55 | +0.21% | 216,114 | fmp |
| 2026-11-06T17:38:00Z | 77.42 | +0.04% | 215,614 | fmp |
| 2026-11-06T17:36:00Z | 77.72 | +0.43% | 208,794 | fmp |
| 2026-11-06T17:34:01Z | 77.77 | +0.49% | 208,294 | fmp |
| 2026-11-06T17:32:02Z | 77.85 | +0.59% | 207,994 | fmp |
| 2026-11-06T17:30:02Z | 77.95 | +0.72% | 207,394 | fmp |
| 2026-11-06T17:28:01Z | 77.96 | +0.74% | 206,394 | fmp |
| 2026-11-06T17:26:01Z | 77.90 | +0.66% | 205,794 | fmp |
| 2026-11-06T17:24:01Z | 77.89 | +0.65% | 204,694 | fmp |
| 2026-11-06T17:22:00Z | 77.74 | +0.45% | 201,394 | fmp |
| 2026-11-06T17:20:02Z | 77.97 | +0.75% | 197,394 | fmp |
| 2026-11-06T17:18:01Z | 77.97 | +0.75% | 196,094 | fmp |
| 2026-11-06T17:16:01Z | 77.92 | +0.68% | 195,494 | fmp |
| 2026-11-06T17:14:01Z | 77.89 | +0.65% | 194,094 | fmp |
| 2026-11-06T17:12:01Z | 77.77 | +0.49% | 192,694 | fmp |
| 2026-11-06T17:10:01Z | 77.77 | +0.49% | 191,294 | fmp |
| 2026-11-06T17:08:00Z | 77.82 | +0.56% | 190,694 | fmp |
| 2026-11-06T17:06:02Z | 77.74 | +0.45% | 188,894 | fmp |
| 2026-11-06T17:04:01Z | 77.85 | +0.59% | 187,574 | fmp |
| 2026-11-06T17:02:01Z | 77.91 | +0.67% | 187,264 | fmp |
| 2026-11-06T17:00:01Z | 77.99 | +0.78% | 185,664 | fmp |
| 2026-11-06T16:58:00Z | 78.02 | +0.81% | 183,354 | fmp |
| 2026-11-06T16:56:00Z | 77.94 | +0.71% | 182,514 | fmp |
| 2026-11-06T16:54:01Z | 77.89 | +0.65% | 181,114 | fmp |
| 2026-11-06T16:52:00Z | 77.60 | +0.27% | 180,314 | fmp |
| 2026-11-06T16:50:01Z | 77.49 | +0.13% | 178,914 | fmp |
| 2026-11-06T16:48:00Z | 77.50 | +0.14% | 177,514 | fmp |
| 2026-11-06T16:46:00Z | 77.29 | -0.13% | 176,314 | fmp |
| 2026-11-06T16:44:01Z | 77.22 | -0.22% | 175,662 | fmp |
| 2026-11-06T16:42:02Z | 77.24 | -0.19% | 175,362 | fmp |
| 2026-11-06T16:40:01Z | 77.26 | -0.17% | 174,114 | fmp |
| 2026-11-06T16:38:01Z | 77.17 | -0.28% | 171,714 | fmp |
| 2026-11-06T16:36:01Z | 77.22 | -0.22% | 170,814 | fmp |
| 2026-11-06T16:34:01Z | 77.13 | -0.34% | 169,414 | fmp |
| 2026-11-06T16:32:01Z | 77.01 | -0.49% | 168,104 | fmp |
| 2026-11-06T16:30:01Z | 76.91 | -0.62% | 167,404 | fmp |
| 2026-11-06T16:28:01Z | 76.91 | -0.62% | 162,769 | fmp |
| 2026-11-06T16:26:00Z | 76.87 | -0.67% | 160,569 | fmp |
| 2026-11-06T16:24:00Z | 76.93 | -0.59% | 158,669 | fmp |
| 2026-11-06T16:22:01Z | 76.89 | -0.65% | 156,919 | fmp |
| 2026-11-06T16:20:01Z | 76.89 | -0.65% | 155,009 | fmp |
| 2026-11-06T16:18:01Z | 76.95 | -0.57% | 152,949 | fmp |
| 2026-11-06T16:16:01Z | 77.16 | -0.30% | 150,382 | fmp |
| 2026-11-06T16:14:01Z | 77.07 | -0.41% | 145,085 | fmp |
| 2026-11-06T16:12:02Z | 76.96 | -0.56% | 141,278 | fmp |
| 2026-11-06T16:10:01Z | 77.07 | -0.41% | 138,978 | fmp |
| 2026-11-06T16:08:00Z | 77.01 | -0.49% | 135,926 | fmp |
| 2026-11-06T16:06:02Z | 76.87 | -0.67% | 134,326 | fmp |
| 2026-11-06T16:04:01Z | 76.83 | -0.72% | 133,126 | fmp |
| 2026-11-06T16:02:00Z | 76.82 | -0.74% | 132,895 | fmp |
| 2026-11-06T16:00:00Z | 76.71 | -0.88% | 130,995 | fmp |
| 2026-11-06T15:58:01Z | 76.83 | -0.72% | 129,595 | fmp |
| 2026-11-06T15:56:00Z | 76.74 | -0.84% | 129,295 | fmp |
| 2026-11-06T15:54:00Z | 76.60 | -1.02% | 127,195 | fmp |
| 2026-11-06T15:52:01Z | 76.65 | -0.96% | 126,675 | fmp |
| 2026-11-06T15:50:01Z | 76.51 | -1.14% | 123,225 | fmp |
| 2026-11-06T15:48:00Z | 76.38 | -1.31% | 121,975 | fmp |
| 2026-11-06T15:46:00Z | 76.50 | -1.15% | 120,075 | fmp |
| 2026-11-06T15:44:00Z | 76.25 | -1.47% | 118,475 | fmp |
| 2026-11-06T15:42:01Z | 76.07 | -1.71% | 116,675 | fmp |
| 2026-11-06T15:40:00Z | 76.20 | -1.54% | 114,465 | fmp |
| 2026-11-06T15:38:01Z | 76.11 | -1.65% | 111,365 | fmp |
| 2026-11-06T15:36:01Z | 75.98 | -1.82% | 110,055 | fmp |
| 2026-11-06T15:34:00Z | 76.00 | -1.80% | 108,355 | fmp |
| 2026-11-06T15:32:00Z | 76.10 | -1.67% | 106,435 | fmp |
| 2026-11-06T15:30:01Z | 76.32 | -1.38% | 102,235 | fmp |
| 2026-11-06T15:28:01Z | 76.39 | -1.29% | 99,815 | fmp |
| 2026-11-06T15:26:00Z | 76.45 | -1.21% | 94,955 | fmp |
| 2026-11-06T15:24:00Z | 76.26 | -1.46% | 92,795 | fmp |
| 2026-11-06T15:22:00Z | 76.20 | -1.54% | 89,495 | fmp |
| 2026-11-06T15:20:01Z | 76.43 | -1.24% | 87,085 | fmp |
| 2026-11-06T15:18:01Z | 76.33 | -1.37% | 84,275 | fmp |
| 2026-11-06T15:16:01Z | 76.54 | -1.10% | 82,065 | fmp |
| 2026-11-06T15:14:01Z | 76.43 | -1.24% | 78,165 | fmp |
| 2026-11-06T15:12:00Z | 76.26 | -1.46% | 76,005 | fmp |
| 2026-11-06T15:10:00Z | 75.88 | -1.95% | 73,555 | fmp |
| 2026-11-06T15:08:01Z | 75.76 | -2.11% | 69,834 | fmp |
| 2026-11-06T15:06:01Z | 75.73 | -2.14% | 66,584 | fmp |
| 2026-11-06T15:04:01Z | 75.94 | -1.87% | 64,363 | fmp |
| 2026-11-06T15:02:01Z | 76.14 | -1.62% | 62,393 | fmp |
| 2026-11-06T15:00:00Z | 76.26 | -1.46% | 59,973 | fmp |
| 2026-11-06T14:58:00Z | 76.09 | -1.68% | 59,333 | fmp |
| 2026-11-06T14:56:27Z | 75.88 | -1.95% | 57,323 | fmp |
| 2026-11-06T14:55:54Z | 75.96 | -1.85% | 57,223 | fmp |
| 2026-11-06T14:55:06Z | 75.92 | -1.90% | 56,264 | fmp |
| 2026-11-05T20:58:00Z | 77.31 | +6.25% | 691,341 | fmp |
| 2026-11-05T20:56:00Z | 77.41 | +6.39% | 674,531 | fmp |
| 2026-11-05T20:54:00Z | 77.68 | +6.76% | 662,832 | fmp |
| 2026-11-05T20:52:01Z | 77.37 | +6.34% | 646,709 | fmp |
| 2026-11-05T20:50:01Z | 77.10 | +5.96% | 636,410 | fmp |
| 2026-11-05T20:48:01Z | 77.09 | +5.95% | 633,610 | fmp |
| 2026-11-05T20:46:00Z | 77.10 | +5.96% | 629,759 | fmp |
| 2026-11-05T20:44:01Z | 77.10 | +5.96% | 625,809 | fmp |
| 2026-11-05T20:42:01Z | 77.14 | +6.02% | 623,207 | fmp |
| 2026-11-05T20:40:01Z | 77.01 | +5.84% | 615,007 | fmp |
| 2026-11-05T20:38:00Z | 76.85 | +5.62% | 612,224 | fmp |
| 2026-11-05T20:36:01Z | 76.77 | +5.51% | 604,924 | fmp |
| 2026-11-05T20:34:00Z | 76.99 | +5.81% | 603,724 | fmp |
| 2026-11-05T20:32:03Z | 76.64 | +5.33% | 601,624 | fmp |
| 2026-11-05T20:30:02Z | 77.03 | +5.87% | 597,824 | fmp |
| 2026-11-05T20:28:00Z | 77.07 | +5.92% | 589,089 | fmp |