Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

ENDEAVOUR MINING PLC

82.38 Down -2.08 (-2.52 %)

Delayed : 2026/04/06 13:21:02

  • Previous close $84.45
  • Opening $83.64
  • Today High $84.07
  • Today Low $82.08
  • Price Bid $82.29
  • Price Ask $82.29
  • 52 Weeks High $98.71
  • 52 Weeks Low $30.81
  • Size Bid 3
  • Size Ask 5
  • Volume 119,649

Intraday history

Hour Last Change High Low Volume
01:21 PM $82.38 Up $0.06 $82.38 $82.38 200
01:16 PM $82.32 Down $ -0.11 $82.39 $82.32 700
01:16 PM $82.32 Up $0.00 $82.39 $82.32 0
01:16 PM $82.32 Up $0.00 $82.39 $82.32 0
01:16 PM $82.32 Up $0.00 $82.39 $82.32 0
01:16 PM $82.32 Up $0.00 $82.39 $82.32 0
01:14 PM $82.43 Up $0.07 $82.43 $82.22 2,100
01:14 PM $82.43 Up $0.00 $82.43 $82.22 0
01:12 PM $82.36 Down $ -0.15 $82.50 $82.36 900
01:12 PM $82.36 Up $0.00 $82.50 $82.36 0
01:07 PM $82.51 Down $ -0.12 $82.53 $82.51 400
01:07 PM $82.51 Up $0.00 $82.53 $82.51 0
01:07 PM $82.51 Up $0.00 $82.53 $82.51 0
01:07 PM $82.51 Up $0.00 $82.53 $82.51 0
01:07 PM $82.51 Up $0.00 $82.53 $82.51 0
01:02 PM $82.63 Down $ -0.02 $82.63 $82.63 100
01:02 PM $82.63 Up $0.00 $82.63 $82.63 0
01:02 PM $82.63 Up $0.00 $82.63 $82.63 0
01:02 PM $82.63 Up $0.00 $82.63 $82.63 0
01:02 PM $82.63 Up $0.00 $82.63 $82.63 0
01:01 PM $82.65 Down $ -0.12 $82.65 $82.64 400
01:00 PM $82.77 Down $ -0.05 $82.80 $82.77 400
12:57 PM $82.82 Down $ -0.03 $82.82 $82.82 100
12:57 PM $82.82 Up $0.00 $82.82 $82.82 0
12:57 PM $82.82 Up $0.00 $82.82 $82.82 0
12:56 PM $82.85 Down $ -0.09 $82.86 $82.85 500
12:55 PM $82.95 Down $ -0.08 $82.95 $82.95 100
12:54 PM $83.02 Up $0.16 $83.02 $83.02 100
12:53 PM $82.86 Down $ -0.09 $82.86 $82.86 100
12:47 PM $82.95 Down $ -0.16 $83.11 $82.95 1,200
12:47 PM $82.95 Up $0.00 $83.11 $82.95 0
12:47 PM $82.95 Up $0.00 $83.11 $82.95 0
12:47 PM $82.95 Up $0.00 $83.11 $82.95 0
12:47 PM $82.95 Up $0.00 $83.11 $82.95 0
12:47 PM $82.95 Up $0.00 $83.11 $82.95 0
12:45 PM $83.12 Up $0.00 $83.12 $83.12 100
12:45 PM $83.12 Up $0.00 $83.12 $83.12 0
12:43 PM $83.12 Up $0.00 $83.12 $83.12 200
12:43 PM $83.12 Up $0.00 $83.12 $83.12 0
12:41 PM $83.12 Down $ -0.08 $83.12 $83.12 100
12:41 PM $83.12 Up $0.00 $83.12 $83.12 0
12:39 PM $83.19 Up $0.02 $83.20 $83.19 300
12:39 PM $83.19 Up $0.00 $83.20 $83.19 0
12:38 PM $83.17 Up $0.08 $83.17 $83.10 800
12:37 PM $83.09 Up $0.07 $83.09 $83.09 100
12:36 PM $83.02 Up $0.08 $83.02 $82.94 1,100
12:35 PM $82.94 Up $0.08 $82.94 $82.94 200
12:34 PM $82.87 Down $ -0.07 $82.87 $82.87 100
12:33 PM $82.93 Up $0.07 $82.93 $82.93 500
12:31 PM $82.86 Down $ -0.08 $82.86 $82.86 100
12:31 PM $82.86 Up $0.00 $82.86 $82.86 0
12:29 PM $82.94 Up $0.08 $82.94 $82.94 100
12:29 PM $82.94 Up $0.00 $82.94 $82.94 0
12:26 PM $82.87 Down $ -0.03 $82.87 $82.87 100
12:26 PM $82.87 Up $0.00 $82.87 $82.87 0
12:26 PM $82.87 Up $0.00 $82.87 $82.87 0
12:25 PM $82.89 Up $0.04 $82.89 $82.89 200
12:24 PM $82.85 Up $0.07 $82.85 $82.84 900
12:23 PM $82.78 Up $0.01 $82.78 $82.78 100
12:17 PM $82.77 Down $ -0.10 $82.87 $82.77 1,300
12:17 PM $82.77 Up $0.00 $82.87 $82.77 0
12:17 PM $82.77 Up $0.00 $82.87 $82.77 0
12:17 PM $82.77 Up $0.00 $82.87 $82.77 0
12:17 PM $82.77 Up $0.00 $82.87 $82.77 0
12:17 PM $82.77 Up $0.00 $82.87 $82.77 0
12:16 PM $82.87 Down $ -0.08 $82.96 $82.87 200
12:15 PM $82.96 Up $0.00 $82.96 $82.88 200
12:13 PM $82.96 Up $0.08 $82.96 $82.96 100
12:13 PM $82.96 Up $0.00 $82.96 $82.96 0
12:10 PM $82.87 Down $ -0.05 $82.87 $82.87 100
12:10 PM $82.87 Up $0.00 $82.87 $82.87 0
12:10 PM $82.87 Up $0.00 $82.87 $82.87 0
12:09 PM $82.92 Down $ -0.08 $82.92 $82.92 100
12:08 PM $83.01 Up $0.05 $83.01 $82.96 500
12:07 PM $82.96 Up $0.00 $82.96 $82.96 100
12:06 PM $82.96 Down $ -0.04 $82.96 $82.96 100
12:05 PM $83.00 Up $0.00 $83.00 $83.00 200
12:04 PM $83.00 Down $ -0.10 $83.00 $83.00 100
11:59 AM $83.10 Up $0.10 $83.10 $83.05 900
11:59 AM $83.10 Up $0.00 $83.10 $83.05 0
11:59 AM $83.10 Up $0.00 $83.10 $83.05 0
11:59 AM $83.10 Up $0.00 $83.10 $83.05 0
11:59 AM $83.10 Up $0.00 $83.10 $83.05 0
11:58 AM $83.00 Up $0.08 $83.01 $83.00 500
11:55 AM $82.92 Down $ -0.03 $82.96 $82.86 1,500
11:55 AM $82.92 Up $0.00 $82.96 $82.86 0
11:55 AM $82.92 Up $0.00 $82.96 $82.86 0
11:54 AM $82.96 Down $ -0.03 $82.96 $82.96 100
11:53 AM $82.98 Up $0.06 $82.98 $82.92 800
11:52 AM $82.92 Up $0.00 $82.92 $82.92 100
11:51 AM $82.92 Up $0.05 $82.92 $82.76 200
11:50 AM $82.87 Up $0.03 $82.87 $82.87 100
11:49 AM $82.84 Down $ -0.04 $82.87 $82.75 300
11:48 AM $82.88 Up $0.00 $82.88 $82.88 100
11:47 AM $82.88 Up $0.08 $82.88 $82.88 100
11:46 AM $82.80 Up $0.07 $82.81 $82.80 1,000
11:44 AM $82.73 Down $ -0.01 $82.73 $82.65 800
11:44 AM $82.73 Up $0.00 $82.73 $82.65 0
11:43 AM $82.74 Up $0.00 $82.80 $82.74 200
11:42 AM $82.74 Down $ -0.05 $82.74 $82.74 100
11:41 AM $82.79 Up $0.03 $82.79 $82.79 100
11:40 AM $82.76 Up $0.04 $82.76 $82.76 300
11:38 AM $82.72 Down $ -0.03 $82.72 $82.72 100
11:38 AM $82.72 Up $0.00 $82.72 $82.72 0
11:37 AM $82.75 Down $ -0.17 $82.82 $82.75 1,000
11:36 AM $82.92 Up $0.01 $82.93 $82.92 200
11:35 AM $82.91 Down $ -0.08 $82.98 $82.91 1,100
11:34 AM $82.99 Up $0.07 $83.01 $82.99 400
11:33 AM $82.92 Up $0.13 $82.92 $82.79 1,000
11:31 AM $82.79 Down $ -0.12 $82.91 $82.79 1,200
11:31 AM $82.79 Up $0.00 $82.91 $82.79 0
11:30 AM $82.91 Up $0.00 $82.91 $82.91 200
11:29 AM $82.91 Up $0.02 $82.91 $82.87 900
11:28 AM $82.89 Up $0.13 $82.89 $82.84 500
11:27 AM $82.77 Up $0.08 $82.83 $82.77 200
11:26 AM $82.69 Down $ -0.13 $82.83 $82.69 200
11:25 AM $82.82 Down $ -0.01 $82.83 $82.82 200
11:24 AM $82.83 Up $0.08 $82.83 $82.83 300
11:23 AM $82.76 Up $0.00 $82.76 $82.76 100
11:22 AM $82.76 Down $ -0.01 $82.77 $82.76 500
11:21 AM $82.76 Up $0.22 $82.76 $82.69 400
11:19 AM $82.54 Down $ -0.21 $82.59 $82.54 700
11:19 AM $82.54 Up $0.00 $82.59 $82.54 0
11:18 AM $82.75 Up $0.14 $82.75 $82.68 600
11:17 AM $82.61 Up $0.04 $82.61 $82.61 300
11:16 AM $82.57 Down $ -0.08 $82.58 $82.57 800
11:15 AM $82.65 Down $ -0.07 $82.79 $82.62 1,100
11:14 AM $82.72 Up $0.08 $82.72 $82.72 600
11:12 AM $82.64 Down $ -0.08 $82.72 $82.64 200
11:12 AM $82.64 Up $0.00 $82.72 $82.64 0
11:11 AM $82.72 Down $ -0.07 $82.72 $82.70 300
11:10 AM $82.79 Down $ -0.10 $82.79 $82.79 200
11:09 AM $82.89 Down $ -0.01 $82.89 $82.80 1,800
11:08 AM $82.90 Up $0.03 $82.90 $82.90 300
11:07 AM $82.87 Up $0.08 $82.87 $82.87 100
11:06 AM $82.79 Down $ -0.08 $82.99 $82.79 1,100
11:04 AM $82.87 Up $0.00 $82.87 $82.86 200
11:04 AM $82.87 Up $0.00 $82.87 $82.86 0
11:03 AM $82.87 Down $ -0.14 $82.91 $82.87 200
11:02 AM $83.01 Down $ -0.09 $83.01 $83.01 1,200
11:01 AM $83.10 Down $ -0.05 $83.10 $83.02 1,500
11:00 AM $83.15 Up $0.05 $83.15 $83.12 400
10:59 AM $83.10 Up $0.17 $83.10 $82.85 2,300
10:58 AM $82.93 Up $0.00 $82.93 $82.89 2,300
10:57 AM $82.93 Up $0.27 $82.93 $82.71 9,600
10:56 AM $82.67 Up $0.04 $82.68 $82.64 2,100
10:55 AM $82.63 Down $ -0.04 $82.67 $82.63 200
10:54 AM $82.67 Up $0.03 $82.67 $82.64 300
10:53 AM $82.64 Down $ -0.03 $82.65 $82.64 700
10:52 AM $82.67 Up $0.07 $82.68 $82.61 2,800
10:50 AM $82.60 Up $0.04 $82.62 $82.56 1,700
10:50 AM $82.60 Up $0.00 $82.62 $82.56 0
10:49 AM $82.56 Up $0.09 $82.56 $82.47 200
10:48 AM $82.47 Up $0.20 $82.47 $82.27 800
10:47 AM $82.27 Down $ -0.01 $82.27 $82.27 200
10:46 AM $82.28 Up $0.12 $82.28 $82.08 1,000
10:44 AM $82.16 Down $ -0.15 $82.43 $82.16 1,400
10:44 AM $82.16 Up $0.00 $82.43 $82.16 0
10:42 AM $82.31 Down $ -0.26 $82.66 $82.31 2,600
10:42 AM $82.31 Up $0.00 $82.66 $82.31 0
10:40 AM $82.57 Up $0.13 $82.62 $82.54 1,100
10:40 AM $82.57 Up $0.00 $82.62 $82.54 0
10:39 AM $82.44 Up $0.04 $82.54 $82.39 1,300
10:38 AM $82.40 Down $ -0.13 $82.52 $82.39 1,500
10:37 AM $82.53 Up $0.00 $82.58 $82.52 600
10:36 AM $82.53 Down $ -0.08 $82.54 $82.53 200
10:35 AM $82.61 Up $0.09 $82.63 $82.58 1,300
10:34 AM $82.52 Up $0.00 $82.52 $82.52 800
10:33 AM $82.52 Down $ -0.09 $82.61 $82.52 200
10:32 AM $82.61 Down $ -0.01 $82.61 $82.52 300
10:28 AM $82.62 Up $0.17 $82.62 $82.53 1,900
10:28 AM $82.62 Up $0.00 $82.62 $82.53 0
10:28 AM $82.62 Up $0.00 $82.62 $82.53 0
10:28 AM $82.62 Up $0.00 $82.62 $82.53 0
10:27 AM $82.45 Down $ -0.08 $82.46 $82.45 500
10:26 AM $82.53 Up $0.00 $82.61 $82.53 1,400
10:25 AM $82.53 Down $ -0.06 $82.53 $82.53 200
10:24 AM $82.59 Up $0.00 $82.59 $82.58 300
10:23 AM $82.59 Up $0.01 $82.59 $82.59 200
10:22 AM $82.58 Down $ -0.10 $82.82 $82.58 4,300
10:21 AM $82.68 Down $ -0.16 $82.83 $82.68 2,900
10:19 AM $82.85 Up $0.00 $82.93 $82.84 1,500
10:19 AM $82.85 Up $0.00 $82.93 $82.84 0
10:18 AM $82.84 Up $0.01 $82.84 $82.68 1,200
10:17 AM $82.83 Down $ -0.08 $82.83 $82.83 100
10:14 AM $82.91 Up $0.15 $82.99 $82.83 800
10:14 AM $82.91 Up $0.00 $82.99 $82.83 0
10:14 AM $82.91 Up $0.00 $82.99 $82.83 0
10:13 AM $82.76 Up $0.02 $82.76 $82.66 600
10:12 AM $82.74 Down $ -0.38 $82.95 $82.74 600
10:11 AM $83.12 Down $ -0.01 $83.12 $82.96 900
10:10 AM $83.13 Down $ -0.18 $83.41 $83.13 900
10:09 AM $83.31 Up $0.10 $83.31 $83.31 200
10:05 AM $83.21 Up $0.02 $83.21 $83.11 300
10:05 AM $83.21 Up $0.00 $83.21 $83.11 0
10:05 AM $83.21 Up $0.00 $83.21 $83.11 0
10:05 AM $83.21 Up $0.00 $83.21 $83.11 0
10:04 AM $83.19 Down $ -0.37 $83.53 $83.19 700
10:03 AM $83.56 Down $ -0.01 $83.56 $83.56 100
10:02 AM $83.57 Down $ -0.03 $83.66 $83.57 400
10:01 AM $83.60 Down $ -0.03 $83.61 $83.60 200
10:00 AM $83.63 Up $0.04 $83.80 $83.63 1,100
09:59 AM $83.59 Down $ -0.01 $83.70 $83.59 700
09:58 AM $83.60 Up $0.02 $83.60 $83.49 400
09:57 AM $83.58 Up $0.02 $83.66 $83.58 700
09:56 AM $83.56 Up $0.02 $83.56 $83.46 400
09:55 AM $83.54 Up $0.02 $83.54 $83.54 100
09:54 AM $83.52 Up $0.25 $83.52 $83.37 500
09:53 AM $83.27 Up $0.13 $83.27 $83.10 300
09:52 AM $83.14 Down $ -0.15 $83.31 $83.14 500
09:51 AM $83.29 Up $0.07 $83.29 $83.28 200
09:50 AM $83.22 Down $ -0.04 $83.22 $83.22 800
09:49 AM $83.26 Up $0.17 $83.26 $83.02 3,700
09:48 AM $83.09 Up $0.00 $83.09 $83.02 400
09:47 AM $83.09 Up $0.14 $83.09 $82.93 900
09:46 AM $82.95 Down $ -0.12 $83.21 $82.88 1,600
09:45 AM $83.07 Down $ -0.57 $84.07 $82.68 4,400
09:30 AM $83.64 Down $ -0.81 $83.64 $83.64 3,500
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
09:30 AM $83.64 Up $0.00 $83.64 $83.64 0
Previous close $84.45

One month history

Date Closing Opening High Low Volume
06/04/2026 $82.72 $83.00 $83.20 $82.22 24,700
02/04/2026 $84.45 $84.97 $85.11 $84.10 172,700
01/04/2026 $86.43 $87.32 $87.49 $85.96 283,300
31/03/2026 $83.41 $81.64 $83.63 $81.57 366,800
30/03/2026 $77.71 $78.39 $78.39 $77.33 200,400
27/03/2026 $77.28 $78.39 $79.01 $77.18 621,600
26/03/2026 $75.50 $77.91 $78.14 $75.33 308,600
25/03/2026 $79.57 $79.62 $79.80 $78.81 211,500
24/03/2026 $75.36 $75.39 $76.16 $75.10 429,400
23/03/2026 $73.59 $73.17 $74.27 $72.68 664,500
20/03/2026 $71.91 $71.94 $73.07 $70.80 1,290,100
19/03/2026 $74.59 $74.22 $75.11 $73.58 772,800
18/03/2026 $78.51 $79.62 $80.64 $78.42 720,600
17/03/2026 $81.94 $83.30 $83.80 $81.77 528,400
16/03/2026 $82.58 $82.21 $82.94 $81.94 399,600
13/03/2026 $78.43 $79.52 $79.97 $78.06 407,100
12/03/2026 $83.75 $83.37 $84.59 $83.09 427,700
11/03/2026 $84.55 $83.34 $84.62 $83.15 209,700
10/03/2026 $86.90 $87.72 $87.97 $86.14 210,400
09/03/2026 $85.97 $83.88 $86.00 $83.40 204,300
06/03/2026 $85.77 $83.82 $86.22 $83.78 498,300
05/03/2026 $83.30 $83.68 $83.74 $82.01 469,900
04/03/2026 $87.40 $88.22 $88.60 $86.67 462,000
03/03/2026 $85.30 $87.72 $89.06 $84.90 820,300
02/03/2026 $95.99 $94.38 $95.99 $93.69 264,000
27/02/2026 $98.15 $97.26 $98.71 $96.73 413,500
26/02/2026 $96.04 $95.24 $96.22 $95.13 502,000
25/02/2026 $93.41 $94.18 $94.69 $93.38 235,900
24/02/2026 $91.29 $92.78 $92.99 $91.11 255,500
23/02/2026 $92.95 $91.74 $93.36 $91.43 351,600
Graphs are not available, please refer to the detailed table