Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,746.00
+34.00 (1.25%)
Sep 5, 2025, 1:44 PM BST

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,710.002,732.002,698.002,712.002,712.00-1.74%288,535
Sep 3, 20252,662.002,766.002,662.002,760.002,760.003.60%788,015
Sep 2, 20252,606.002,664.002,600.002,664.002,664.001.52%406,498
Sep 1, 20252,604.002,648.002,589.992,624.002,624.003.47%253,575
Aug 29, 20252,514.002,546.002,496.272,536.002,536.001.77%1,280,625
Aug 28, 20252,562.002,572.002,472.002,492.002,492.00-2.04%476,136
Aug 27, 20252,582.002,582.002,522.002,544.002,544.00-1.32%203,576
Aug 26, 20252,564.002,589.002,540.002,578.002,578.001.02%484,241
Aug 22, 20252,550.002,568.002,510.002,552.002,552.000.08%182,009
Aug 21, 20252,512.002,556.002,487.022,550.002,550.002.33%230,105
Aug 20, 20252,422.002,500.002,410.002,492.002,492.002.30%241,164
Aug 19, 20252,506.002,514.002,432.002,436.002,436.00-2.01%271,607
Aug 18, 20252,494.002,564.002,486.002,486.002,486.001.22%1,836,363
Aug 15, 20252,458.002,474.002,416.012,456.002,456.000.66%223,395
Aug 14, 20252,446.002,460.002,428.002,440.002,440.00-0.16%197,918
Aug 13, 20252,476.002,476.002,438.002,444.002,444.00-0.57%183,290
Aug 12, 20252,464.002,482.002,433.942,458.002,458.000.49%232,399
Aug 11, 20252,414.002,448.002,390.002,446.002,446.000.49%205,200
Aug 8, 20252,484.002,515.862,428.002,434.002,434.00-2.01%311,041
Aug 7, 20252,496.002,526.002,460.002,484.002,484.000.32%250,149
Aug 6, 20252,464.002,498.002,452.002,476.002,476.001.31%565,811
Aug 5, 20252,398.002,452.002,370.002,444.002,444.000.66%369,026
Aug 4, 20252,310.002,446.002,310.002,428.002,428.003.76%1,254,077
Aug 1, 20252,260.002,358.002,260.002,340.002,340.001.74%340,155
Jul 31, 20252,378.002,401.022,238.002,300.002,300.00-1.37%593,394
Jul 30, 20252,378.002,378.002,304.002,332.002,332.00-287,738
Jul 29, 20252,270.002,360.002,264.002,332.002,332.002.91%399,479
Jul 28, 20252,296.002,302.002,236.002,266.002,266.00-1.13%392,839
Jul 25, 20252,308.002,314.002,270.002,292.002,292.00-0.69%232,193
Jul 24, 20252,306.002,316.002,270.002,308.002,308.00-1.28%274,215
Jul 23, 20252,328.002,346.002,278.002,338.002,338.000.26%2,313,964
Jul 22, 20252,292.002,332.002,268.002,332.002,332.002.10%227,016
Jul 21, 20252,194.002,292.002,194.002,284.002,284.004.10%1,043,376
Jul 18, 20252,188.002,220.002,182.002,194.002,194.001.01%268,879
Jul 17, 20252,242.002,254.002,164.002,172.002,172.00-2.69%219,194
Jul 16, 20252,224.002,262.002,198.002,232.002,232.00-0.53%655,735
Jul 15, 20252,302.002,302.002,242.002,244.002,244.00-2.69%252,099
Jul 14, 20252,278.002,314.002,262.002,306.002,306.001.14%344,861
Jul 11, 20252,256.002,282.002,216.002,280.002,280.002.70%315,638
Jul 10, 20252,226.002,254.002,200.002,220.002,220.001.56%262,322
Jul 9, 20252,230.002,234.002,176.002,186.002,186.00-1.26%417,839
Jul 8, 20252,308.002,352.002,192.002,214.002,214.00-3.32%470,335
Jul 7, 20252,268.002,294.462,234.002,290.002,290.000.09%755,843
Jul 4, 20252,260.002,288.002,242.002,288.002,288.001.15%276,530
Jul 3, 20252,270.002,288.002,220.002,262.002,262.000.18%390,957
Jul 2, 20252,278.002,312.002,244.002,258.002,258.00-1.48%432,388
Jul 1, 20252,260.002,294.002,218.002,292.002,292.002.87%343,067
Jun 30, 20252,184.002,228.002,180.002,228.002,228.002.39%274,515
Jun 27, 20252,268.002,272.002,168.002,176.002,176.00-4.23%478,057
Jun 26, 20252,284.002,296.672,248.002,272.002,272.001.16%258,111