Skip to main content
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,624.00
+58.00 (1.27%)
At close: Mar 6, 2026

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,578.004,644.004,432.004,624.004,624.001.27%442,083
Mar 5, 20264,792.004,848.004,538.004,566.004,566.00-5.82%503,037
Mar 4, 20264,852.004,960.004,774.004,848.004,848.00-0.37%750,450
Mar 3, 20265,165.005,175.004,730.004,866.004,866.00-6.15%626,872
Mar 2, 20265,490.005,605.005,120.005,185.005,185.00-1.98%600,012
Feb 27, 20265,270.005,355.005,250.005,290.005,290.002.32%1,357,255
Feb 26, 20265,080.005,175.005,045.005,170.005,170.001.37%572,284
Feb 25, 20265,065.005,130.005,010.005,100.005,100.002.53%437,369
Feb 24, 20264,990.005,020.004,858.004,974.004,974.00-0.72%353,480
Feb 23, 20264,862.005,025.004,812.005,010.005,010.006.37%591,821
Feb 20, 20264,736.004,818.004,648.004,710.004,710.00-0.08%629,255
Feb 19, 20264,670.004,728.004,622.004,714.004,714.000.26%376,721
Feb 18, 20264,564.004,702.004,528.004,702.004,702.004.26%502,633
Feb 17, 20264,590.004,630.004,432.004,510.004,510.00-3.76%667,112
Feb 16, 20264,542.004,686.004,484.004,686.004,686.002.45%241,981
Feb 13, 20264,404.004,578.004,382.004,574.004,574.003.34%539,804
Feb 12, 20264,626.004,626.004,414.004,426.004,426.00-3.28%433,077
Feb 11, 20264,512.004,616.004,460.004,576.004,576.003.34%651,558
Feb 10, 20264,438.004,478.004,360.004,428.004,428.000.14%468,723
Feb 9, 20264,258.004,422.004,244.004,422.004,422.005.94%1,116,537
Feb 6, 20264,000.004,202.003,960.004,174.004,174.002.05%470,597
Feb 5, 20264,120.004,182.004,035.244,090.004,090.00-1.97%712,932
Feb 4, 20264,316.004,412.004,146.004,172.004,172.00-2.34%963,405
Feb 3, 20264,382.004,395.904,166.004,272.004,272.003.94%1,101,449
Feb 2, 20263,882.004,200.003,712.004,110.004,110.00-2.65%1,307,644
Jan 30, 20264,226.004,418.004,120.004,222.004,222.00-6.55%1,535,228
Jan 29, 20264,770.004,866.004,446.004,518.004,518.00-0.26%1,620,391
Jan 28, 20264,536.004,558.004,440.004,530.004,530.004.28%493,827
Jan 27, 20264,518.004,520.004,250.004,344.004,344.00-4.36%632,039
Jan 26, 20264,522.004,578.004,468.004,542.004,542.004.03%743,254
Jan 23, 20264,332.004,406.004,282.004,366.004,366.002.15%691,453
Jan 22, 20264,216.004,282.004,166.004,274.004,274.00-0.09%405,324
Jan 21, 20264,360.004,414.004,222.004,278.004,278.001.66%695,431
Jan 20, 20264,160.004,222.004,134.004,208.004,208.002.73%1,152,378
Jan 19, 20264,100.004,128.004,054.004,096.004,096.002.50%274,817
Jan 16, 20264,042.004,072.003,914.003,996.003,996.00-2.68%710,020
Jan 15, 20264,138.004,148.004,066.004,106.004,106.00-1.11%683,030
Jan 14, 20264,200.004,286.004,118.004,152.004,152.001.07%849,001
Jan 13, 20264,046.004,130.003,978.004,108.004,108.001.28%476,615
Jan 12, 20263,964.004,056.003,942.004,056.004,056.004.16%802,607
Jan 9, 20264,146.004,162.003,880.003,894.003,894.00-4.98%1,051,701
Jan 8, 20263,962.004,124.003,960.004,098.004,098.004.38%623,343
Jan 7, 20264,000.004,004.323,820.003,926.003,926.00-1.65%550,509
Jan 6, 20263,854.003,992.003,826.003,992.003,992.003.10%1,132,767
Jan 5, 20263,768.003,904.003,762.003,872.003,872.006.08%939,475
Jan 2, 20263,884.003,916.003,646.003,650.003,650.00-5.73%671,095
Dec 31, 20253,856.003,872.003,812.003,872.003,872.00-0.77%115,217
Dec 30, 20253,812.003,906.003,812.003,902.003,902.002.20%304,383
Dec 29, 20253,948.003,972.003,754.003,818.003,818.00-3.97%445,525
Dec 24, 20253,952.003,976.003,936.003,976.003,976.000.45%87,492
Dec 23, 20253,992.003,994.003,928.003,958.003,958.00-0.70%343,509
Dec 22, 20253,978.004,048.003,920.003,986.003,986.001.94%712,398
Dec 19, 20253,744.003,910.003,726.003,910.003,910.003.17%2,732,764
Dec 18, 20253,710.003,790.003,668.003,790.003,790.001.99%810,891
Dec 17, 20253,720.003,834.003,688.003,716.003,716.000.22%943,749
Dec 16, 20253,586.003,746.003,564.003,708.003,708.002.94%1,476,312
Dec 15, 20253,628.003,688.003,568.763,602.003,602.001.81%1,513,365
Dec 12, 20253,574.003,681.533,502.003,538.003,538.00-0.17%616,775
Dec 11, 20253,504.003,566.763,416.003,544.003,544.003.20%424,510
Dec 10, 20253,478.003,536.003,384.003,434.003,434.00-0.64%779,899
Dec 9, 20253,364.003,468.003,338.003,456.003,456.001.29%441,515
Dec 8, 20253,516.003,516.003,368.003,412.003,412.00-1.73%574,021
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