Endeavour Mining plc (LON:EDV)
London · Delayed Price · Currency is GBP · Price in GBX 4,262.00
+80.00 (1.91%)
At close: Mar 27, 2026
LON:EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,206.00 | 4,282.00 | 4,114.00 | 4,262.00 | 4,262.00 | 1.91% | 933,462 |
| Mar 26, 2026 | 4,260.00 | 4,278.00 | 4,128.00 | 4,182.00 | 4,182.00 | -3.01% | 527,845 |
| Mar 25, 2026 | 4,210.00 | 4,352.20 | 4,204.00 | 4,312.00 | 4,312.00 | 4.46% | 686,978 |
| Mar 24, 2026 | 4,020.00 | 4,128.00 | 3,928.00 | 4,128.00 | 4,128.00 | 3.36% | 1,051,737 |
| Mar 23, 2026 | 3,808.00 | 4,094.00 | 3,760.00 | 3,994.00 | 3,994.00 | -0.25% | 1,424,369 |
| Mar 20, 2026 | 4,132.00 | 4,194.00 | 3,918.00 | 4,004.00 | 4,004.00 | -2.01% | 6,114,162 |
| Mar 19, 2026 | 4,164.00 | 4,192.00 | 3,950.00 | 4,086.00 | 4,086.00 | -7.26% | 2,399,091 |
| Mar 18, 2026 | 4,564.00 | 4,618.00 | 4,292.00 | 4,406.00 | 4,406.00 | -3.46% | 1,214,208 |
| Mar 17, 2026 | 4,562.00 | 4,680.00 | 4,514.00 | 4,564.00 | 4,564.00 | 0.84% | 799,869 |
| Mar 16, 2026 | 4,328.00 | 4,544.00 | 4,326.00 | 4,526.00 | 4,526.00 | 3.05% | 2,542,222 |
| Mar 13, 2026 | 4,500.00 | 4,534.00 | 4,350.00 | 4,392.00 | 4,392.00 | -4.02% | 1,222,385 |
| Mar 12, 2026 | 4,526.00 | 4,660.00 | 4,448.00 | 4,576.00 | 4,576.00 | -0.87% | 1,456,017 |
| Mar 11, 2026 | 4,722.00 | 4,732.00 | 4,544.00 | 4,616.00 | 4,554.08 | -3.59% | 944,294 |
| Mar 10, 2026 | 4,754.00 | 4,842.00 | 4,722.00 | 4,788.00 | 4,723.77 | 3.32% | 964,281 |
| Mar 9, 2026 | 4,456.00 | 4,636.00 | 4,434.00 | 4,634.00 | 4,571.83 | 0.22% | 464,990 |
| Mar 6, 2026 | 4,578.00 | 4,644.00 | 4,432.00 | 4,624.00 | 4,561.97 | 1.27% | 442,237 |
| Mar 5, 2026 | 4,792.00 | 4,848.00 | 4,538.00 | 4,566.00 | 4,504.75 | -5.82% | 503,037 |
| Mar 4, 2026 | 4,852.00 | 4,960.00 | 4,774.00 | 4,848.00 | 4,782.96 | -0.37% | 843,562 |
| Mar 3, 2026 | 5,165.00 | 5,175.00 | 4,730.00 | 4,866.00 | 4,800.72 | -6.15% | 633,370 |
| Mar 2, 2026 | 5,490.00 | 5,620.00 | 5,120.00 | 5,185.00 | 5,115.44 | -1.98% | 607,184 |
| Feb 27, 2026 | 5,270.00 | 5,360.00 | 5,236.01 | 5,290.00 | 5,219.03 | 2.32% | 1,357,275 |
| Feb 26, 2026 | 5,080.00 | 5,175.00 | 5,045.00 | 5,170.00 | 5,100.64 | 1.37% | 572,284 |
| Feb 25, 2026 | 5,065.00 | 5,130.00 | 5,010.00 | 5,100.00 | 5,031.58 | 2.53% | 441,223 |
| Feb 24, 2026 | 4,990.00 | 5,020.00 | 4,858.00 | 4,974.00 | 4,907.27 | -0.72% | 353,480 |
| Feb 23, 2026 | 4,862.00 | 5,025.00 | 4,812.00 | 5,010.00 | 4,942.79 | 6.37% | 591,897 |
| Feb 20, 2026 | 4,736.00 | 4,818.00 | 4,648.00 | 4,710.00 | 4,646.81 | -0.08% | 629,255 |
| Feb 19, 2026 | 4,670.00 | 4,728.00 | 4,622.00 | 4,714.00 | 4,650.76 | 0.26% | 376,729 |
| Feb 18, 2026 | 4,564.00 | 4,702.00 | 4,528.00 | 4,702.00 | 4,638.92 | 4.26% | 502,633 |
| Feb 17, 2026 | 4,590.00 | 4,630.00 | 4,432.00 | 4,510.00 | 4,449.50 | -3.76% | 667,112 |
| Feb 16, 2026 | 4,542.00 | 4,686.00 | 4,484.00 | 4,686.00 | 4,623.14 | 2.45% | 241,981 |
| Feb 13, 2026 | 4,404.00 | 4,579.88 | 4,360.00 | 4,574.00 | 4,512.64 | 3.34% | 540,097 |
| Feb 12, 2026 | 4,626.00 | 4,626.00 | 4,414.00 | 4,426.00 | 4,366.62 | -3.28% | 433,077 |
| Feb 11, 2026 | 4,512.00 | 4,616.00 | 4,460.00 | 4,576.00 | 4,514.61 | 3.34% | 987,144 |
| Feb 10, 2026 | 4,438.00 | 4,478.00 | 4,359.62 | 4,428.00 | 4,368.60 | 0.14% | 468,741 |
| Feb 9, 2026 | 4,258.00 | 4,422.00 | 4,244.00 | 4,422.00 | 4,362.68 | 5.94% | 1,116,537 |
| Feb 6, 2026 | 4,000.00 | 4,202.00 | 3,960.00 | 4,174.00 | 4,118.00 | 2.05% | 470,597 |
| Feb 5, 2026 | 4,120.00 | 4,182.00 | 4,035.24 | 4,090.00 | 4,035.13 | -1.97% | 712,932 |
| Feb 4, 2026 | 4,316.00 | 4,412.00 | 4,144.82 | 4,172.00 | 4,116.03 | -2.34% | 963,425 |
| Feb 3, 2026 | 4,382.00 | 4,395.90 | 4,166.00 | 4,272.00 | 4,214.69 | 3.94% | 1,101,449 |
| Feb 2, 2026 | 3,882.00 | 4,200.00 | 3,712.00 | 4,110.00 | 4,054.86 | -2.65% | 1,307,644 |
| Jan 30, 2026 | 4,226.00 | 4,418.00 | 4,120.00 | 4,222.00 | 4,165.36 | -6.55% | 1,535,245 |
| Jan 29, 2026 | 4,770.00 | 4,866.00 | 4,446.00 | 4,518.00 | 4,457.39 | -0.26% | 1,620,391 |
| Jan 28, 2026 | 4,536.00 | 4,560.00 | 4,440.00 | 4,530.00 | 4,469.23 | 4.28% | 496,346 |
| Jan 27, 2026 | 4,518.00 | 4,520.00 | 4,250.00 | 4,344.00 | 4,285.72 | -4.36% | 640,159 |
| Jan 26, 2026 | 4,522.00 | 4,580.00 | 4,467.53 | 4,542.00 | 4,481.07 | 4.03% | 743,297 |
| Jan 23, 2026 | 4,332.00 | 4,406.00 | 4,279.43 | 4,366.00 | 4,307.43 | 2.15% | 691,708 |
| Jan 22, 2026 | 4,216.00 | 4,282.00 | 4,166.00 | 4,274.00 | 4,216.66 | -0.09% | 405,328 |
| Jan 21, 2026 | 4,360.00 | 4,414.00 | 4,222.00 | 4,278.00 | 4,220.61 | 1.66% | 695,431 |
| Jan 20, 2026 | 4,160.00 | 4,222.00 | 4,134.00 | 4,208.00 | 4,151.55 | 2.73% | 1,368,922 |
| Jan 19, 2026 | 4,100.00 | 4,128.00 | 4,054.00 | 4,096.00 | 4,041.05 | 2.50% | 274,817 |