UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,302.10 -0.80 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,573.80 -2,502.72 (-4.90%)
Endeavour Group Limited (EDVGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
| 25 Apr 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 24 Apr 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 23 Apr 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 22 Apr 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 19 Apr 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 18 Apr 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 500 |
| 17 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 15 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 12 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 10 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 05 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 04 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 03 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 01 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 10,482 |
| 27 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 26 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 500 |
| 25 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 22 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 21 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 20 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 19 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 18 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 243 |
| 15 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 14 Mar 2024 | 3.4450 | 3.4450 | 3.4400 | 3.4400 | 3.4400 | 2,000 |
| 13 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 12 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 11 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 08 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 07 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 06 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 05 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 300 |
| 05 Mar 2024 | 0.143 Dividend | |||||
| 04 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 01 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 29 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 28 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 27 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 26 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 23 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 22 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 21 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 20 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 16 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 15 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 14 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 13 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | 10,482 |
| 12 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 09 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 08 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 07 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 06 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 05 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 02 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 01 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | - |
| 31 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3870 | 330 |
| 30 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 29 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 26 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 25 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 24 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 23 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 22 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 19 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 18 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 17 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 16 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 12 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 11 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | - |
| 10 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3486 | 200 |
| 09 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 08 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 05 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 04 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 03 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 02 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 29 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 28 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 27 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 26 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 22 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 21 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 20 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | - |
| 19 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2431 | 1,308 |
| 18 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1375 | - |
| 15 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1375 | - |
| 14 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1375 | 175 |
| 13 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1663 | - |
| 12 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1663 | - |
| 11 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1663 | - |
| 08 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1663 | - |
| 07 Dec 2023 | 3.4800 | 3.4800 | 3.3000 | 3.3000 | 3.1663 | 1,160 |
| 06 Dec 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1183 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.