Skip to main content
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,478.00
+6.00 (0.17%)
Dec 8, 2025, 9:04 AM BST

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 20253,516.003,516.003,482.003,505.15-0.95%3,531
Dec 5, 20253,476.003,522.003,448.003,472.003,472.000.35%445,155
Dec 4, 20253,388.003,462.003,340.003,460.003,460.000.52%558,463
Dec 3, 20253,502.003,546.003,424.003,442.003,442.000.23%481,276
Dec 2, 20253,572.003,606.003,410.003,434.003,434.00-4.93%1,975,324
Dec 1, 20253,502.003,614.003,490.003,612.003,612.003.50%1,282,648
Nov 28, 20253,514.003,540.003,444.003,490.003,490.000.29%399,176
Nov 27, 20253,506.003,530.003,466.003,480.003,480.000.52%1,319,301
Nov 26, 20253,370.003,462.003,338.003,462.003,462.004.78%3,550,862
Nov 25, 20253,304.003,334.003,222.003,304.003,304.000.30%2,177,112
Nov 24, 20253,224.003,340.003,174.003,294.003,294.004.17%13,499,820
Nov 21, 20253,062.003,202.003,060.003,162.003,162.00-1.86%1,869,591
Nov 20, 20253,224.003,270.003,176.003,222.003,222.000.44%582,634
Nov 19, 20253,212.003,304.003,194.003,208.003,208.001.26%840,975
Nov 18, 20253,062.003,216.653,028.423,168.003,168.00-0.56%616,736
Nov 17, 20253,300.003,334.003,186.003,186.003,186.00-3.51%560,518
Nov 14, 20253,322.003,328.103,144.003,302.003,302.00-2.94%1,180,207
Nov 13, 20253,268.003,686.003,268.003,402.003,402.005.85%1,509,602
Nov 12, 20253,132.003,234.003,112.003,214.003,214.003.54%555,640
Nov 11, 20253,148.003,180.003,086.003,104.003,104.00-1.21%368,751
Nov 10, 20253,120.003,142.003,092.003,142.003,142.004.45%530,177
Nov 7, 20253,050.003,078.002,956.003,008.003,008.00-1.38%427,480
Nov 6, 20253,066.003,100.003,044.003,050.003,050.001.94%326,963
Nov 5, 20252,958.003,006.002,916.002,992.002,992.000.61%397,831
Nov 4, 20252,998.003,067.132,926.002,974.002,974.00-2.17%442,446
Nov 3, 20253,072.003,102.003,028.003,040.003,040.00-1.11%391,518
Oct 31, 20253,090.003,124.003,066.003,074.003,074.00-0.90%383,972
Oct 30, 20253,074.003,130.553,052.963,102.003,102.000.98%372,499
Oct 29, 20253,138.003,190.003,064.003,072.003,072.000.26%597,909
Oct 28, 20252,972.003,082.002,900.003,064.003,064.001.52%511,451
Oct 27, 20253,166.003,166.002,980.003,018.003,018.00-5.03%845,664
Oct 24, 20253,128.003,178.003,080.003,178.003,178.001.15%427,554
Oct 23, 20253,116.003,198.003,110.003,142.003,142.003.02%618,431
Oct 22, 20253,220.003,242.003,034.003,050.003,050.00-0.59%1,184,924
Oct 21, 20253,344.003,370.003,012.003,068.003,068.00-9.71%982,020
Oct 20, 20253,392.003,450.473,382.003,398.003,398.001.25%368,274
Oct 17, 20253,518.003,544.003,314.003,356.003,356.00-5.46%801,177
Oct 16, 20253,532.003,562.793,506.003,550.003,550.000.68%448,172
Oct 15, 20253,452.003,542.003,432.003,526.003,526.002.08%724,478
Oct 14, 20253,392.003,530.003,342.003,454.003,454.000.52%1,149,929
Oct 13, 20253,178.003,566.003,174.003,436.003,436.0011.27%694,080
Oct 10, 20253,084.003,112.003,038.003,088.003,088.00-2.83%1,245,259
Oct 9, 20253,266.003,266.003,164.003,178.003,178.00-2.03%677,029
Oct 8, 20253,220.003,280.003,207.343,244.003,244.002.66%583,012
Oct 7, 20253,206.003,218.003,148.003,160.003,160.00-1.19%810,799
Oct 6, 20253,142.003,210.003,124.003,198.003,198.002.76%536,751
Oct 3, 20253,122.003,152.003,100.003,112.003,112.001.90%324,302
Oct 2, 20253,150.003,150.003,036.003,054.003,054.00-2.61%306,217
Oct 1, 20253,098.003,158.003,074.003,136.003,136.001.16%1,528,037
Sep 30, 20253,100.003,134.002,996.003,100.003,100.000.13%584,562
Sep 29, 20253,094.003,142.003,082.003,096.003,096.000.78%506,102
Sep 26, 20253,020.003,084.003,011.223,072.003,072.000.46%333,968
Sep 25, 20253,014.003,076.002,968.003,058.003,058.00-0.97%528,415
Sep 24, 20253,082.003,138.003,064.003,088.003,041.910.39%451,029
Sep 23, 20253,032.003,092.003,032.003,076.003,030.091.79%398,619
Sep 22, 20252,908.003,024.002,908.003,022.002,976.896.86%438,028
Sep 19, 20252,730.002,838.002,725.352,828.002,785.795.05%6,004,865
Sep 18, 20252,732.002,774.002,658.002,692.002,651.82-3.93%626,194
Sep 17, 20252,844.002,866.002,790.002,802.002,760.18-2.03%419,669
Sep 16, 20252,920.002,944.002,852.002,860.002,817.31-1.17%1,824,206
Sep 15, 20252,842.002,920.002,830.002,894.002,850.802.70%408,943
Sep 12, 20252,856.002,890.002,810.002,818.002,775.94-0.14%465,600
Sep 11, 20252,826.002,842.972,800.002,822.002,779.880.07%380,883
Sep 10, 20252,804.002,844.002,770.002,820.002,777.910.28%286,615
Sep 9, 20252,804.002,858.002,804.002,812.002,770.031.37%619,857
Sep 8, 20252,750.002,794.002,746.002,774.002,732.590.73%317,177
Sep 5, 20252,728.002,768.002,722.002,754.002,712.891.55%394,277
Sep 4, 20252,710.002,734.002,698.002,712.002,671.52-1.74%288,539
Sep 3, 20252,662.002,766.002,662.002,760.002,718.803.60%788,015
Sep 2, 20252,606.002,664.002,598.002,664.002,624.241.52%406,498
Sep 1, 20252,604.002,648.002,589.992,624.002,584.833.47%253,576
Aug 29, 20252,514.002,546.002,496.272,536.002,498.151.77%1,280,626
Aug 28, 20252,562.002,572.002,472.002,492.002,454.80-2.04%476,137
Aug 27, 20252,582.002,582.002,522.002,544.002,506.03-1.32%203,577
Aug 26, 20252,564.002,589.002,540.002,578.002,539.521.02%484,242
Aug 22, 20252,550.002,568.002,510.002,552.002,513.910.08%182,010
Aug 21, 20252,512.002,556.002,487.022,550.002,511.942.33%230,105
Aug 20, 20252,422.002,500.002,410.002,492.002,454.802.30%241,165
Aug 19, 20252,506.002,514.002,432.002,436.002,399.64-2.01%271,608
Aug 18, 20252,494.002,564.002,486.002,486.002,448.891.22%1,836,363
Aug 15, 20252,458.002,474.002,416.012,456.002,419.340.66%223,396
Aug 14, 20252,446.002,460.002,428.002,440.002,403.58-0.16%197,919
Aug 13, 20252,476.002,476.002,438.002,444.002,407.52-0.57%183,291
Aug 12, 20252,464.002,482.002,433.942,458.002,421.310.49%232,400
Aug 11, 20252,414.002,448.002,390.002,446.002,409.490.49%205,200
Aug 8, 20252,484.002,515.862,428.002,434.002,397.67-2.01%311,041
Aug 7, 20252,496.002,526.002,460.002,484.002,446.920.32%250,149
Aug 6, 20252,464.002,498.002,452.002,476.002,439.041.31%565,811
Aug 5, 20252,398.002,452.002,370.002,444.002,407.520.66%369,026
Aug 4, 20252,310.002,446.002,310.002,428.002,391.763.76%1,254,078
Aug 1, 20252,260.002,358.002,260.002,340.002,305.071.74%340,155
Jul 31, 20252,378.002,401.022,238.002,300.002,265.67-1.37%593,394
Jul 30, 20252,378.002,378.002,304.002,332.002,297.19-287,738
Jul 29, 20252,270.002,360.002,264.002,332.002,297.192.91%399,479
Jul 28, 20252,296.002,302.002,236.002,266.002,232.18-1.13%392,840
Jul 25, 20252,308.002,314.002,270.002,292.002,257.79-0.69%232,193
Jul 24, 20252,306.002,316.002,270.002,308.002,273.55-1.28%274,216
Jul 23, 20252,328.002,346.002,278.002,338.002,303.100.26%2,313,964
Jul 22, 20252,292.002,332.002,268.002,332.002,297.192.10%227,016
Jul 21, 20252,194.002,292.002,194.002,284.002,249.914.10%1,043,377