Skip to main content
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,191.00
-195.00 (-4.45%)
Apr 28, 2026, 4:50 PM GMT

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,334.004,365.004,163.004,191.004,191.00-4.45%696,899
Apr 27, 20264,525.004,526.004,380.004,386.004,386.00-3.56%486,327
Apr 24, 20264,507.004,612.004,490.004,548.004,548.00-1.79%476,378
Apr 23, 20264,664.004,669.004,565.004,631.004,631.00-2.34%645,777
Apr 22, 20264,752.004,796.004,679.004,742.004,742.000.11%666,775
Apr 21, 20264,947.004,953.874,726.854,737.004,737.00-4.11%572,314
Apr 20, 20264,904.004,964.004,851.004,940.004,940.00-0.94%771,116
Apr 17, 20264,817.005,020.004,717.004,987.004,987.003.36%774,068
Apr 16, 20264,821.004,884.004,797.884,825.004,825.00-0.62%604,657
Apr 15, 20264,918.004,975.004,848.004,855.004,855.00-1.32%609,150
Apr 14, 20264,885.004,977.604,880.004,920.004,920.002.29%666,455
Apr 13, 20264,816.004,885.004,789.314,810.004,810.00-1.88%746,325
Apr 10, 20264,696.004,902.004,696.004,902.004,902.003.07%847,332
Apr 9, 20264,706.004,779.004,673.004,756.004,756.000.61%498,277
Apr 8, 20264,808.004,882.004,669.004,727.004,727.004.37%1,199,099
Apr 7, 20264,508.004,612.004,483.004,529.004,529.00-1.67%794,741
Apr 2, 20264,486.004,676.004,432.004,606.004,606.00-2.42%1,314,818
Apr 1, 20264,620.004,738.004,590.004,720.004,720.005.83%852,857
Mar 31, 20264,262.004,472.004,260.004,460.004,460.004.25%975,058
Mar 30, 20264,260.004,328.004,220.004,278.004,278.000.38%950,217
Mar 27, 20264,206.004,282.004,114.004,262.004,262.001.91%933,462
Mar 26, 20264,260.004,278.004,128.004,182.004,182.00-3.01%527,845
Mar 25, 20264,210.004,352.204,204.004,312.004,312.004.46%686,978
Mar 24, 20264,020.004,128.003,928.004,128.004,128.003.36%1,051,737
Mar 23, 20263,808.004,094.003,760.003,994.003,994.00-0.25%1,424,369
Mar 20, 20264,132.004,194.003,918.004,004.004,004.00-2.01%6,114,162
Mar 19, 20264,164.004,192.003,950.004,086.004,086.00-7.26%2,399,091
Mar 18, 20264,564.004,618.004,292.004,406.004,406.00-3.46%1,214,208
Mar 17, 20264,562.004,680.004,514.004,564.004,564.000.84%799,869
Mar 16, 20264,328.004,544.004,326.004,526.004,526.003.05%2,542,222
Mar 13, 20264,500.004,534.004,350.004,392.004,392.00-4.02%1,222,385
Mar 12, 20264,526.004,660.004,448.004,576.004,576.00-0.87%1,456,017
Mar 11, 20264,722.004,732.004,544.004,616.004,554.08-3.59%944,294
Mar 10, 20264,754.004,842.004,722.004,788.004,723.773.32%964,281
Mar 9, 20264,456.004,636.004,434.004,634.004,571.830.22%464,990
Mar 6, 20264,578.004,644.004,432.004,624.004,561.971.27%442,237
Mar 5, 20264,792.004,848.004,538.004,566.004,504.75-5.82%503,037
Mar 4, 20264,852.004,960.004,774.004,848.004,782.96-0.37%843,562
Mar 3, 20265,165.005,175.004,730.004,866.004,800.72-6.15%633,370
Mar 2, 20265,490.005,620.005,120.005,185.005,115.44-1.98%607,184
Feb 27, 20265,270.005,360.005,236.015,290.005,219.032.32%1,357,275
Feb 26, 20265,080.005,175.005,045.005,170.005,100.641.37%572,284
Feb 25, 20265,065.005,130.005,010.005,100.005,031.582.53%441,223
Feb 24, 20264,990.005,020.004,858.004,974.004,907.27-0.72%353,480
Feb 23, 20264,862.005,025.004,812.005,010.004,942.796.37%591,897
Feb 20, 20264,736.004,818.004,648.004,710.004,646.81-0.08%629,255
Feb 19, 20264,670.004,728.004,622.004,714.004,650.760.26%376,729
Feb 18, 20264,564.004,702.004,528.004,702.004,638.924.26%502,633
Feb 17, 20264,590.004,630.004,432.004,510.004,449.50-3.76%667,112
Feb 16, 20264,542.004,686.004,484.004,686.004,623.142.45%241,981
Feb 13, 20264,404.004,579.884,360.004,574.004,512.643.34%540,097
Feb 12, 20264,626.004,626.004,414.004,426.004,366.62-3.28%433,077
Feb 11, 20264,512.004,616.004,460.004,576.004,514.613.34%987,144
Feb 10, 20264,438.004,478.004,359.624,428.004,368.600.14%468,741
Feb 9, 20264,258.004,422.004,244.004,422.004,362.685.94%1,116,537
Feb 6, 20264,000.004,202.003,960.004,174.004,118.002.05%470,597
Feb 5, 20264,120.004,182.004,035.244,090.004,035.13-1.97%712,932
Feb 4, 20264,316.004,412.004,144.824,172.004,116.03-2.34%963,425
Feb 3, 20264,382.004,395.904,166.004,272.004,214.693.94%1,101,449
Feb 2, 20263,882.004,200.003,712.004,110.004,054.86-2.65%1,307,644
Jan 30, 20264,226.004,418.004,120.004,222.004,165.36-6.55%1,535,245
Jan 29, 20264,770.004,866.004,446.004,518.004,457.39-0.26%1,620,391
Jan 28, 20264,536.004,560.004,440.004,530.004,469.234.28%496,346
Jan 27, 20264,518.004,520.004,250.004,344.004,285.72-4.36%640,159
Jan 26, 20264,522.004,580.004,467.534,542.004,481.074.03%743,297
Jan 23, 20264,332.004,406.004,279.434,366.004,307.432.15%691,708
Jan 22, 20264,216.004,282.004,166.004,274.004,216.66-0.09%405,328
Jan 21, 20264,360.004,414.004,222.004,278.004,220.611.66%695,431
Jan 20, 20264,160.004,222.004,134.004,208.004,151.552.73%1,368,922
Jan 19, 20264,100.004,128.004,054.004,096.004,041.052.50%274,817
Jan 16, 20264,042.004,072.003,914.003,996.003,942.39-2.68%1,570,764
Jan 15, 20264,138.004,148.004,066.004,106.004,050.92-1.11%1,005,040
Jan 14, 20264,200.004,286.004,118.004,152.004,096.301.07%849,034
Jan 13, 20264,046.004,130.003,978.004,108.004,052.891.28%476,761
Jan 12, 20263,964.004,056.003,940.004,056.004,001.594.16%802,615
Jan 9, 20264,146.004,162.003,880.003,894.003,841.76-4.98%1,051,779
Jan 8, 20263,962.004,124.003,949.444,098.004,043.024.38%623,356
Jan 7, 20264,000.004,004.323,820.003,926.003,873.33-1.65%550,509
Jan 6, 20263,854.003,992.003,826.003,992.003,938.453.10%1,132,767
Jan 5, 20263,768.003,906.003,762.003,872.003,820.066.08%974,897
Jan 2, 20263,884.003,916.003,646.003,650.003,601.03-5.73%671,096
Dec 31, 20253,856.003,872.003,812.003,872.003,820.06-0.77%115,217
Dec 30, 20253,812.003,906.003,812.003,902.003,849.652.20%304,383
Dec 29, 20253,948.003,972.003,754.003,818.003,766.78-3.97%445,793
Dec 24, 20253,952.003,976.003,932.003,976.003,922.660.45%87,499
Dec 23, 20253,992.003,994.003,928.003,958.003,904.90-0.70%343,509
Dec 22, 20253,978.004,048.003,920.003,986.003,932.531.94%712,425
Dec 19, 20253,744.003,910.003,726.003,910.003,857.553.17%2,732,776
Dec 18, 20253,710.003,790.003,668.003,790.003,739.161.99%810,891
Dec 17, 20253,720.003,834.003,688.003,716.003,666.150.22%943,749
Dec 16, 20253,586.003,746.003,564.003,708.003,658.262.94%1,476,312
Dec 15, 20253,628.003,688.003,568.763,602.003,553.681.81%1,513,365
Dec 12, 20253,574.003,681.533,502.003,538.003,490.54-0.17%616,775
Dec 11, 20253,504.003,566.763,416.003,544.003,496.463.20%1,019,620
Dec 10, 20253,478.003,536.003,384.003,434.003,387.93-0.64%789,943
Dec 9, 20253,364.003,470.003,338.003,456.003,409.641.29%441,523
Dec 8, 20253,516.003,516.003,368.003,412.003,366.23-1.73%574,021
Dec 5, 20253,476.003,523.523,448.003,472.003,425.420.35%445,161
Dec 4, 20253,388.003,462.003,340.003,460.003,413.580.52%558,463
Dec 3, 20253,502.003,546.003,424.003,442.003,395.820.23%481,297