Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,096.14
+24.14 (0.79%)
Oct 30, 2025, 12:44 PM BST

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,138.003,190.003,064.003,072.003,072.000.26%597,905
Oct 28, 20252,972.003,082.002,900.003,064.003,064.001.52%511,450
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, 20253,344.003,368.993,014.003,068.003,068.00-9.71%982,019
Oct 20, 20253,392.003,450.473,382.003,398.003,398.001.25%368,274
Oct 17, 20253,518.003,544.003,314.003,356.003,356.00-5.46%801,177
Oct 16, 20253,532.003,562.793,506.003,550.003,550.000.68%448,171
Oct 15, 20253,452.003,540.493,432.003,526.003,526.002.08%724,478
Oct 14, 20253,392.003,530.003,342.003,454.003,454.000.52%1,149,928
Oct 13, 20253,178.003,566.003,174.003,436.003,436.0011.27%694,080
Oct 10, 20253,084.003,112.003,038.003,088.003,088.00-2.83%1,245,259
Oct 9, 20253,266.003,266.003,164.003,178.003,178.00-2.03%677,028
Oct 8, 20253,220.003,280.003,207.343,244.003,244.002.66%583,011
Oct 7, 20253,206.003,218.003,148.003,160.003,160.00-1.19%810,798
Oct 6, 20253,142.003,210.003,124.003,198.003,198.002.76%536,751
Oct 3, 20253,122.003,150.713,100.003,112.003,112.001.90%324,302
Oct 2, 20253,150.003,150.003,036.003,054.003,054.00-2.61%306,217
Oct 1, 20253,098.003,158.003,074.003,136.003,136.001.16%1,528,036
Sep 30, 20253,100.003,134.002,996.003,100.003,100.000.13%584,562
Sep 29, 20253,094.003,142.003,082.003,096.003,096.000.78%506,102
Sep 26, 20253,020.003,082.003,011.223,072.003,072.000.46%333,967
Sep 25, 20253,014.003,076.002,968.003,058.003,058.00-0.97%528,414
Sep 24, 20253,082.003,138.003,064.003,088.003,041.550.39%451,028
Sep 23, 20253,032.003,092.003,032.003,076.003,029.731.79%398,618
Sep 22, 20252,908.003,024.002,908.003,022.002,976.556.86%438,028
Sep 19, 20252,730.002,838.002,725.352,828.002,785.465.05%6,004,865
Sep 18, 20252,732.002,774.002,658.002,692.002,651.51-3.93%626,193
Sep 17, 20252,844.002,866.002,790.002,802.002,759.85-2.03%419,669
Sep 16, 20252,920.002,944.002,852.002,860.002,816.98-1.17%1,824,205
Sep 15, 20252,842.002,920.002,830.002,894.002,850.472.70%408,943
Sep 12, 20252,856.002,890.002,810.002,818.002,775.61-0.14%465,599
Sep 11, 20252,826.002,842.972,802.002,822.002,779.550.07%380,883
Sep 10, 20252,804.002,844.002,770.002,820.002,777.580.28%286,618
Sep 9, 20252,804.002,858.002,804.002,812.002,769.701.37%619,856
Sep 8, 20252,750.002,794.002,746.002,774.002,732.280.73%317,177
Sep 5, 20252,728.002,768.002,722.002,754.002,712.581.55%394,277
Sep 4, 20252,710.002,732.002,698.002,712.002,671.21-1.74%288,539
Sep 3, 20252,662.002,766.002,662.002,760.002,718.493.60%788,015
Sep 2, 20252,606.002,664.002,600.002,664.002,623.721.52%406,498
Sep 1, 20252,604.002,648.002,589.992,624.002,584.303.47%253,575
Aug 29, 20252,514.002,546.002,496.272,536.002,497.631.77%1,280,625
Aug 28, 20252,562.002,572.002,472.002,492.002,454.30-2.04%476,136
Aug 27, 20252,582.002,582.002,522.002,544.002,505.51-1.32%203,576
Aug 26, 20252,564.002,589.002,540.002,578.002,538.991.02%484,241
Aug 22, 20252,550.002,568.002,510.002,552.002,513.390.08%182,009
Aug 21, 20252,512.002,556.002,487.022,550.002,511.422.33%230,105
Aug 20, 20252,422.002,500.002,410.002,492.002,454.302.30%241,164