Endeavour Mining plc (TSX:EDV)
Canada
· Delayed Price · Currency is CAD 63.99
+0.44 (0.69%)
At close: Dec 5, 2025
Endeavour Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.02 | 65.14 | 63.66 | 63.99 | 63.99 | 0.69% | 380,668 |
| Dec 4, 2025 | 62.92 | 64.44 | 62.81 | 63.55 | 63.55 | 0.35% | 533,740 |
| Dec 3, 2025 | 64.63 | 65.04 | 63.19 | 63.33 | 63.33 | -0.64% | 391,995 |
| Dec 2, 2025 | 65.21 | 66.01 | 62.85 | 63.74 | 63.74 | -2.54% | 798,769 |
| Dec 1, 2025 | 65.37 | 66.89 | 65.37 | 65.40 | 65.40 | 1.92% | 732,457 |
| Nov 28, 2025 | 64.97 | 65.13 | 63.55 | 64.17 | 64.17 | -0.79% | 497,511 |
| Nov 27, 2025 | 64.53 | 64.96 | 64.50 | 64.68 | 64.68 | -0.84% | 116,572 |
| Nov 26, 2025 | 62.56 | 65.23 | 62.56 | 65.23 | 65.23 | 5.79% | 736,184 |
| Nov 25, 2025 | 60.69 | 62.10 | 60.38 | 61.66 | 61.66 | 1.55% | 368,935 |
| Nov 24, 2025 | 60.20 | 61.60 | 60.20 | 60.72 | 60.72 | 4.78% | 1,241,221 |
| Nov 21, 2025 | 57.36 | 58.78 | 57.28 | 57.95 | 57.95 | 1.06% | 490,917 |
| Nov 20, 2025 | 58.59 | 60.20 | 57.05 | 57.34 | 57.34 | -2.58% | 646,718 |
| Nov 19, 2025 | 59.74 | 60.42 | 58.37 | 58.86 | 58.86 | 0.12% | 449,090 |
| Nov 18, 2025 | 58.31 | 59.30 | 57.65 | 58.79 | 58.79 | 1.52% | 418,610 |
| Nov 17, 2025 | 60.01 | 60.07 | 57.62 | 57.91 | 57.91 | -4.22% | 582,487 |
| Nov 14, 2025 | 59.10 | 61.21 | 57.98 | 60.46 | 60.46 | 0.58% | 894,602 |
| Nov 13, 2025 | 63.05 | 64.84 | 59.79 | 60.11 | 60.11 | 3.35% | 1,431,836 |
| Nov 12, 2025 | 57.28 | 59.41 | 57.28 | 58.16 | 58.16 | 2.25% | 728,108 |
| Nov 11, 2025 | 57.53 | 57.89 | 56.72 | 56.88 | 56.88 | -1.37% | 548,937 |
| Nov 10, 2025 | 57.64 | 58.17 | 57.34 | 57.67 | 57.67 | 3.97% | 501,403 |
| Nov 7, 2025 | 56.02 | 56.09 | 54.70 | 55.47 | 55.47 | -0.45% | 530,070 |
| Nov 6, 2025 | 56.25 | 57.20 | 55.71 | 55.72 | 55.72 | 0.49% | 375,713 |
| Nov 5, 2025 | 54.18 | 55.54 | 54.16 | 55.45 | 55.45 | 3.82% | 466,661 |
| Nov 4, 2025 | 54.68 | 55.03 | 53.37 | 53.41 | 53.41 | -4.20% | 530,664 |
| Nov 3, 2025 | 56.00 | 57.07 | 55.17 | 55.75 | 55.75 | -0.78% | 588,172 |
| Oct 31, 2025 | 56.61 | 57.17 | 55.99 | 56.19 | 56.19 | -0.43% | 578,447 |
| Oct 30, 2025 | 56.31 | 57.27 | 56.31 | 56.43 | 56.43 | 0.27% | 786,281 |
| Oct 29, 2025 | 58.18 | 58.26 | 55.84 | 56.28 | 56.28 | -0.21% | 731,171 |
| Oct 28, 2025 | 55.71 | 57.07 | 55.67 | 56.40 | 56.40 | -0.79% | 763,618 |
| Oct 27, 2025 | 57.35 | 57.61 | 55.58 | 56.85 | 56.85 | -3.12% | 1,246,781 |
| Oct 24, 2025 | 57.92 | 59.48 | 57.88 | 58.68 | 58.68 | 0.24% | 469,582 |
| Oct 23, 2025 | 59.39 | 59.57 | 58.28 | 58.54 | 58.54 | 1.53% | 634,373 |
| Oct 22, 2025 | 57.10 | 58.54 | 56.60 | 57.66 | 57.66 | 0.45% | 625,394 |
| Oct 21, 2025 | 59.13 | 59.18 | 56.52 | 57.40 | 57.40 | -8.70% | 787,779 |
| Oct 20, 2025 | 64.25 | 64.51 | 62.77 | 62.87 | 62.87 | -0.44% | 1,119,821 |
| Oct 17, 2025 | 64.47 | 65.32 | 62.24 | 63.15 | 63.15 | -3.85% | 1,019,191 |
| Oct 16, 2025 | 66.33 | 67.02 | 65.55 | 65.68 | 65.68 | 0.23% | 791,299 |
| Oct 15, 2025 | 64.60 | 66.31 | 64.26 | 65.53 | 65.53 | 4.08% | 901,424 |
| Oct 14, 2025 | 63.55 | 64.79 | 61.07 | 62.96 | 62.96 | 8.50% | 1,391,631 |
| Oct 10, 2025 | 57.74 | 58.08 | 56.84 | 58.03 | 58.03 | -0.33% | 530,412 |
| Oct 9, 2025 | 60.36 | 60.51 | 58.09 | 58.22 | 58.22 | -4.09% | 864,631 |
| Oct 8, 2025 | 60.80 | 61.24 | 60.25 | 60.70 | 60.70 | 2.78% | 758,413 |
| Oct 7, 2025 | 60.35 | 60.46 | 58.86 | 59.06 | 59.06 | -1.86% | 541,508 |
| Oct 6, 2025 | 59.30 | 61.01 | 59.11 | 60.18 | 60.18 | 2.56% | 824,399 |
| Oct 3, 2025 | 59.02 | 59.19 | 58.33 | 58.68 | 58.68 | -0.22% | 529,047 |
| Oct 2, 2025 | 58.63 | 58.93 | 56.77 | 58.81 | 58.81 | 0.39% | 742,323 |
| Oct 1, 2025 | 58.92 | 59.42 | 58.28 | 58.58 | 58.58 | 0.21% | 779,649 |
| Sep 30, 2025 | 57.01 | 58.50 | 56.91 | 58.46 | 58.46 | 2.40% | 583,392 |
| Sep 29, 2025 | 58.46 | 58.75 | 56.85 | 57.09 | 57.09 | 0.55% | 759,072 |
| Sep 26, 2025 | 56.78 | 57.56 | 56.59 | 56.78 | 56.78 | -1.06% | 508,537 |
| Sep 25, 2025 | 57.13 | 58.05 | 56.90 | 57.39 | 56.53 | 1.20% | 733,335 |
| Sep 24, 2025 | 58.07 | 58.44 | 56.69 | 56.71 | 55.86 | -1.82% | 766,372 |
| Sep 23, 2025 | 57.48 | 57.79 | 57.30 | 57.76 | 56.89 | 1.49% | 836,608 |
| Sep 22, 2025 | 54.93 | 57.26 | 54.93 | 56.91 | 56.05 | 5.94% | 1,040,502 |
| Sep 19, 2025 | 51.67 | 53.72 | 51.46 | 53.72 | 52.91 | 6.08% | 2,330,349 |
| Sep 18, 2025 | 51.21 | 51.71 | 49.70 | 50.64 | 49.88 | -0.47% | 1,114,588 |
| Sep 17, 2025 | 53.12 | 53.35 | 50.50 | 50.88 | 50.11 | -5.23% | 1,282,926 |
| Sep 16, 2025 | 54.54 | 54.60 | 53.53 | 53.69 | 52.88 | -1.59% | 638,457 |
| Sep 15, 2025 | 54.50 | 54.86 | 54.11 | 54.56 | 53.74 | 2.34% | 920,008 |
| Sep 12, 2025 | 53.68 | 53.68 | 52.87 | 53.31 | 52.51 | -0.41% | 662,820 |
| Sep 11, 2025 | 53.03 | 53.85 | 52.67 | 53.53 | 52.72 | 0.34% | 511,330 |
| Sep 10, 2025 | 53.06 | 53.49 | 52.77 | 53.35 | 52.55 | 0.45% | 629,823 |
| Sep 9, 2025 | 52.72 | 53.29 | 52.70 | 53.11 | 52.31 | 0.97% | 717,510 |
| Sep 8, 2025 | 52.14 | 52.62 | 51.64 | 52.60 | 51.81 | 1.62% | 741,787 |
| Sep 5, 2025 | 51.20 | 52.00 | 50.80 | 51.76 | 50.98 | 2.09% | 549,598 |
| Sep 4, 2025 | 50.25 | 50.82 | 50.07 | 50.70 | 49.94 | 0.08% | 512,115 |
| Sep 3, 2025 | 50.31 | 51.23 | 50.18 | 50.66 | 49.90 | 2.45% | 725,784 |
| Sep 2, 2025 | 48.44 | 49.49 | 47.97 | 49.45 | 48.71 | 3.56% | 974,031 |
| Aug 29, 2025 | 46.65 | 47.75 | 46.65 | 47.75 | 47.03 | 2.25% | 965,962 |
| Aug 28, 2025 | 47.12 | 47.12 | 45.93 | 46.70 | 46.00 | -2.24% | 746,234 |
| Aug 27, 2025 | 47.53 | 47.81 | 46.89 | 47.77 | 47.05 | -0.21% | 354,717 |
| Aug 26, 2025 | 47.39 | 48.05 | 47.29 | 47.87 | 47.15 | 1.61% | 381,417 |
| Aug 25, 2025 | 47.65 | 48.04 | 46.98 | 47.11 | 46.40 | -1.07% | 253,763 |
| Aug 22, 2025 | 47.05 | 48.08 | 46.84 | 47.62 | 46.90 | 0.68% | 333,746 |
| Aug 21, 2025 | 46.62 | 47.64 | 46.62 | 47.30 | 46.59 | 1.59% | 312,206 |
| Aug 20, 2025 | 45.63 | 46.63 | 45.50 | 46.56 | 45.86 | 3.47% | 457,865 |
| Aug 19, 2025 | 46.71 | 46.71 | 44.90 | 45.00 | 44.32 | -3.33% | 384,974 |
| Aug 18, 2025 | 47.10 | 47.68 | 46.09 | 46.55 | 45.85 | 1.13% | 364,195 |
| Aug 15, 2025 | 45.62 | 46.09 | 45.36 | 46.03 | 45.34 | 1.28% | 225,036 |
| Aug 14, 2025 | 45.53 | 45.96 | 45.34 | 45.45 | 44.77 | 0.18% | 280,708 |
| Aug 13, 2025 | 45.83 | 46.00 | 45.08 | 45.37 | 44.69 | -0.29% | 303,667 |
| Aug 12, 2025 | 45.37 | 45.82 | 45.17 | 45.50 | 44.82 | 1.09% | 256,243 |
| Aug 11, 2025 | 44.42 | 45.31 | 44.27 | 45.01 | 44.33 | -0.92% | 283,610 |
| Aug 8, 2025 | 45.64 | 45.85 | 44.68 | 45.43 | 44.75 | -0.09% | 368,241 |
| Aug 7, 2025 | 45.39 | 46.14 | 45.34 | 45.47 | 44.79 | -0.07% | 406,324 |
| Aug 6, 2025 | 45.02 | 45.85 | 45.02 | 45.50 | 44.82 | 0.89% | 490,382 |
| Aug 5, 2025 | 44.00 | 45.49 | 43.92 | 45.10 | 44.42 | 6.85% | 989,169 |
| Aug 1, 2025 | 42.96 | 43.17 | 42.01 | 42.21 | 41.57 | 1.47% | 522,276 |
| Jul 31, 2025 | 43.44 | 43.46 | 40.55 | 41.60 | 40.97 | -2.37% | 958,166 |
| Jul 30, 2025 | 42.29 | 42.92 | 42.16 | 42.61 | 41.97 | -0.47% | 610,502 |
| Jul 29, 2025 | 42.21 | 43.33 | 42.15 | 42.81 | 42.17 | 2.34% | 642,982 |
| Jul 28, 2025 | 41.89 | 42.07 | 41.15 | 41.83 | 41.20 | -0.43% | 348,883 |
| Jul 25, 2025 | 41.93 | 42.50 | 41.67 | 42.01 | 41.38 | -0.69% | 605,957 |
| Jul 24, 2025 | 42.16 | 42.75 | 41.89 | 42.30 | 41.66 | -0.61% | 311,457 |
| Jul 23, 2025 | 42.80 | 43.30 | 42.50 | 42.56 | 41.92 | -1.71% | 344,187 |
| Jul 22, 2025 | 42.47 | 43.65 | 42.05 | 43.30 | 42.65 | 2.85% | 539,791 |
| Jul 21, 2025 | 41.15 | 42.38 | 41.15 | 42.10 | 41.47 | 3.69% | 426,937 |
| Jul 18, 2025 | 40.57 | 41.09 | 40.34 | 40.60 | 39.99 | 0.42% | 368,948 |
| Jul 17, 2025 | 40.22 | 40.61 | 39.87 | 40.43 | 39.82 | -1.63% | 434,980 |
| Jul 16, 2025 | 41.20 | 41.46 | 40.39 | 41.10 | 40.48 | 0.39% | 367,192 |