Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,096.00
+24.00 (0.78%)
Sep 29, 2025, 4:47 PM BST

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253,094.003,142.003,084.003,088.003,088.000.52%251,608
Sep 26, 20253,020.003,082.003,011.223,072.003,072.000.46%333,967
Sep 25, 20253,014.003,076.002,968.003,058.003,011.52-0.97%528,414
Sep 24, 20253,082.003,138.003,064.003,088.003,041.060.39%451,028
Sep 23, 20253,032.003,092.003,032.003,076.003,029.251.79%398,618
Sep 22, 20252,908.003,024.002,908.003,022.002,976.076.86%438,028
Sep 19, 20252,730.002,838.002,725.352,828.002,785.025.05%6,004,865
Sep 18, 20252,732.002,774.002,658.002,692.002,651.08-3.93%626,193
Sep 17, 20252,844.002,866.002,790.002,802.002,759.41-2.03%419,669
Sep 16, 20252,920.002,944.002,852.002,860.002,816.53-1.17%1,824,205
Sep 15, 20252,842.002,920.002,830.002,894.002,850.012.70%408,943
Sep 12, 20252,856.002,890.002,810.002,818.002,775.17-0.14%465,599
Sep 11, 20252,826.002,842.972,802.002,822.002,779.110.07%380,883
Sep 10, 20252,804.002,844.002,770.002,820.002,777.140.28%286,618
Sep 9, 20252,804.002,858.002,804.002,812.002,769.261.37%619,856
Sep 8, 20252,750.002,794.002,746.002,774.002,731.840.73%317,177
Sep 5, 20252,728.002,768.002,722.002,754.002,712.141.55%394,277
Sep 4, 20252,710.002,732.002,698.002,712.002,670.78-1.74%288,539
Sep 3, 20252,662.002,766.002,662.002,760.002,718.053.60%788,015
Sep 2, 20252,606.002,664.002,600.002,664.002,623.511.52%406,498
Sep 1, 20252,604.002,648.002,589.992,624.002,584.123.47%253,575
Aug 29, 20252,514.002,546.002,496.272,536.002,497.451.77%1,280,625
Aug 28, 20252,562.002,572.002,472.002,492.002,454.12-2.04%476,136
Aug 27, 20252,582.002,582.002,522.002,544.002,505.33-1.32%203,576
Aug 26, 20252,564.002,589.002,540.002,578.002,538.821.02%484,241
Aug 22, 20252,550.002,568.002,510.002,552.002,513.210.08%182,009
Aug 21, 20252,512.002,556.002,487.022,550.002,511.242.33%230,105
Aug 20, 20252,422.002,500.002,410.002,492.002,454.122.30%241,164
Aug 19, 20252,506.002,514.002,432.002,436.002,398.97-2.01%271,607
Aug 18, 20252,494.002,564.002,486.002,486.002,448.211.22%1,836,363
Aug 15, 20252,458.002,474.002,416.012,456.002,418.670.66%223,395
Aug 14, 20252,446.002,460.002,428.002,440.002,402.91-0.16%197,918
Aug 13, 20252,476.002,476.002,438.002,444.002,406.85-0.57%183,290
Aug 12, 20252,464.002,482.002,433.942,458.002,420.640.49%232,399
Aug 11, 20252,414.002,448.002,390.002,446.002,408.820.49%205,200
Aug 8, 20252,484.002,515.862,428.002,434.002,397.01-2.01%311,041
Aug 7, 20252,496.002,526.002,460.002,484.002,446.250.32%250,149
Aug 6, 20252,464.002,498.002,452.002,476.002,438.371.31%565,811
Aug 5, 20252,398.002,452.002,370.002,444.002,406.850.66%369,026
Aug 4, 20252,310.002,446.002,310.002,428.002,391.103.76%1,254,077
Aug 1, 20252,260.002,358.002,260.002,340.002,304.431.74%340,155
Jul 31, 20252,378.002,401.022,238.002,300.002,265.04-1.37%593,394
Jul 30, 20252,378.002,378.002,304.002,332.002,296.56-287,738
Jul 29, 20252,270.002,360.002,264.002,332.002,296.562.91%399,479
Jul 28, 20252,296.002,302.002,236.002,266.002,231.56-1.13%392,839
Jul 25, 20252,308.002,314.002,270.002,292.002,257.16-0.69%232,193
Jul 24, 20252,306.002,316.002,270.002,308.002,272.92-1.28%274,215
Jul 23, 20252,328.002,346.002,278.002,338.002,302.460.26%2,313,964
Jul 22, 20252,292.002,332.002,268.002,332.002,296.562.10%227,016
Jul 21, 20252,194.002,292.002,194.002,284.002,249.294.10%1,043,376