Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,866.00
-36.00 (-0.92%)
Dec 31, 2025, 12:18 PM BST

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20253,856.003,856.003,812.003,838.00--1.64%15,646
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