TipRanks
Go Ultimate55% OFF

Endeavour Mining (6E2) Historical Prices

DE:6E2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202646.3546.5245.0045.2845.28-6.91%3,8415.96
Oct 29, 202648.4248.6547.8048.6448.64+2.62%1610.25
Oct 28, 202648.5148.7347.4047.4047.40-2.27%2,8004.64
Oct 27, 202645.9848.5045.9848.5048.50+5.43%5,44610.52
Oct 26, 202647.1547.4546.0046.0046.00+0.00%3,2446.91
Oct 23, 202647.0047.0046.0046.0046.00-6.12%4,30310.62
Oct 22, 202650.9050.9048.2349.0049.00-2.62%1240.28
Oct 21, 202649.4250.3249.4150.3250.32+4.31%1,1402.67
Oct 20, 202649.1649.1648.2448.2448.24-2.13%230.05
Oct 19, 202649.4249.4249.2149.2949.29-1.14%1,9504.83
Oct 16, 202649.3249.8648.9149.8649.86+0.73%350.09
Oct 15, 202646.2049.5646.2049.5049.50+5.07%3900.98
Oct 14, 202648.4549.2047.1147.1147.11-4.75%2820.70
Oct 13, 202649.5049.5049.4649.4649.46+2.61%00.00
Oct 12, 202648.2048.2048.2048.2048.20-0.66%00.00
Oct 09, 202647.6249.5547.6248.5248.52+3.61%2840.69
Oct 08, 202647.0247.0246.8346.8346.83-1.45%1,0052.53
Oct 07, 202649.2349.5247.5247.5247.52-3.41%2280.58
Oct 06, 202648.0049.2048.0049.2049.20-2.46%6001.51
Oct 05, 202650.4450.4450.4450.4450.44+1.08%00.00
Oct 02, 202648.6649.9048.6649.9049.90+0.85%00.00
Oct 01, 202649.0049.4849.0049.4849.48-0.76%00.00
Sep 30, 202649.9349.9349.8649.8649.86-2.88%1220.29
Sep 29, 202650.0251.3450.0251.3451.34+2.84%1210.29
Sep 28, 202653.0053.0049.9249.9249.92-6.34%3980.59
Sep 25, 202651.7853.3051.7853.3053.30+0.49%3180.47
Sep 24, 202653.5053.5853.0453.0453.04-2.14%4000.60
Sep 23, 202655.1856.5854.2054.2054.20-2.34%5990.90
Sep 22, 202653.8455.6853.8455.5055.50+0.80%7001.05
Sep 21, 202653.9455.1053.9455.0655.06-0.90%2820.42
Sep 18, 202654.6655.5654.6655.5655.56+1.98%1000.15
Sep 17, 202650.2454.4850.2454.4854.48+2.44%1590.24
Sep 16, 202651.9253.1851.9253.1853.18+0.15%370.05
Sep 15, 202652.0053.1052.0053.1053.10+0.04%1650.24
Sep 14, 202652.3253.0851.6253.0853.08-0.86%3320.49
Sep 11, 202653.2653.5452.2253.5453.54+1.24%4310.64
Sep 10, 202653.7053.7053.7053.7052.88-0.81%00.00
Sep 09, 202654.1854.1854.1454.1453.32-0.52%00.00
Sep 08, 202654.7055.8654.4254.4253.59-2.99%2200.32
Sep 07, 202654.4656.1054.4656.1055.25+1.37%2250.32
Sep 04, 202655.6255.6255.3455.3454.50+0.84%1000.14
Sep 03, 202654.8854.8854.8854.8854.04+8.12%1000.14
Sep 02, 202650.7650.7650.7650.7649.99-1.74%00.00
Sep 01, 202652.5252.5251.6651.6650.87-4.16%1,0301.41
Aug 31, 202652.7053.9052.4453.9053.08-3.99%900.12
Aug 28, 202654.8056.1454.8056.1455.28-0.28%3110.42
Aug 27, 202654.8056.3054.8056.3055.44+0.79%3550.49
Aug 26, 202654.9057.4054.9055.8655.01-0.57%650.09
Aug 25, 202655.3856.1855.3856.1855.32+3.50%1050.14
Aug 24, 202654.2854.2854.2854.2853.45+1.57%00.00