Endeavour Mining Corp Recent Share Price (USX:EDVMF)

USX:EDVMF - Endeavour Mining PLC Endeavour Mining Corp
Sector: Materials, Industry: Gold

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jul 2005	USD	2.29	2.29	2.29	2.29	229	0.0 (0.0%)	0
22 Jul 2005	USD	2.29	2.29	2.29	2.29	229	+0.015 (+0.66%)	900
21 Jul 2005	USD	2.275	2.275	2.23	2.275	227.5	+0.055 (+2.48%)	5,000
20 Jul 2005	USD	2.22	2.22	2.22	2.22	222	0.0 (0.0%)	0
19 Jul 2005	USD	2.22	2.25	2.22	2.22	222	-0.045 (-1.99%)	5,000
18 Jul 2005	USD	2.265	2.265	2.265	2.265	226.5	+0.059 (+2.68%)	900
15 Jul 2005	USD	2.2058	2.2058	2.2058	2.2058	220.58	-0.074 (-3.25%)	1,000
14 Jul 2005	USD	2.28	2.33	2.27	2.28	228	-0.03 (-1.30%)	27,300
13 Jul 2005	USD	2.31	2.31	2.28	2.31	231	0.0 (0.0%)	38,000
12 Jul 2005	USD	2.31	2.31	2.29	2.31	231	+0.1 (+4.52%)	6,000
11 Jul 2005	USD	2.21	2.21	2.21	2.21	221	+0.039 (+1.79%)	20,000
8 Jul 2005	USD	2.1712	2.1712	2.1712	2.1712	217.12	0.0 (0.0%)	0
7 Jul 2005	USD	2.1712	2.1712	2.1712	2.1712	217.12	0.0 (0.0%)	0
6 Jul 2005	USD	2.1712	2.1712	2.1712	2.1712	217.12	-0.03 (-1.34%)	1,000
5 Jul 2005	USD	2.2008	2.2008	2.133	2.2008	220.08	+0.086 (+4.06%)	2,000
4 Jul 2005	USD	2.115	2.115	2.115	2.115	211.5	0.0 (0.0%)	0
1 Jul 2005	USD	2.115	2.115	2.115	2.115	211.5	0.0 (0.0%)	0
30 Jun 2005	USD	2.115	2.115	2.115	2.115	211.5	0.0 (0.0%)	0
29 Jun 2005	USD	2.115	2.17	2.09	2.115	211.5	-0.039 (-1.80%)	9,250
28 Jun 2005	USD	2.1537	2.1537	2.1537	2.1537	215.37	0.0 (0.0%)	0
27 Jun 2005	USD	2.1537	2.17	2.1537	2.1537	215.37	-0.046 (-2.10%)	2,200
24 Jun 2005	USD	2.2	2.2	2.2	2.2	220	0.0 (0.0%)	0
23 Jun 2005	USD	2.2	2.2	2.2	2.2	220	+0.01 (+0.46%)	10,000
22 Jun 2005	USD	2.19	2.19	2.19	2.19	219	-0.007 (-0.32%)	22,100
21 Jun 2005	USD	2.1971	2.21	2.1971	2.1971	219.71	-0.003 (-0.13%)	4,100
20 Jun 2005	USD	2.2	2.2	2.2	2.2	220	-0.02 (-0.90%)	500
17 Jun 2005	USD	2.22	2.22	2.22	2.22	222	+0.009 (+0.41%)	4,900
16 Jun 2005	USD	2.211	2.211	2.211	2.211	221.1	+0.042 (+1.94%)	24,000
15 Jun 2005	USD	2.169	2.169	2.169	2.169	216.9	+0.037 (+1.74%)	1,000
14 Jun 2005	USD	2.132	2.16	2.132	2.132	213.2	-0.018 (-0.84%)	19,500

Unicorn Response |