Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,344.00
-198.00 (-4.36%)
At close: Jan 27, 2026

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20264,518.004,520.004,250.004,344.004,344.00-4.36%632,039
Jan 26, 20264,522.004,578.004,468.004,542.004,542.004.03%743,254
Jan 23, 20264,332.004,406.004,282.004,366.004,366.002.15%691,453
Jan 22, 20264,216.004,282.004,166.004,274.004,274.00-0.09%405,324
Jan 21, 20264,360.004,414.004,222.004,278.004,278.001.66%695,431
Jan 20, 20264,160.004,222.004,134.004,208.004,208.002.73%1,152,378
Jan 19, 20264,100.004,128.004,054.004,096.004,096.002.50%274,817
Jan 16, 20264,042.004,072.003,914.003,996.003,996.00-2.68%710,020
Jan 15, 20264,138.004,148.004,066.004,106.004,106.00-1.11%683,030
Jan 14, 20264,200.004,286.004,118.004,152.004,152.001.07%849,001
Jan 13, 20264,046.004,130.003,978.004,108.004,108.001.28%476,615
Jan 12, 20263,964.004,056.003,942.004,056.004,056.004.16%802,607
Jan 9, 20264,146.004,162.003,880.003,894.003,894.00-4.98%1,051,701
Jan 8, 20263,962.004,124.003,960.004,098.004,098.004.38%623,343
Jan 7, 20264,000.004,004.323,820.003,926.003,926.00-1.65%550,509
Jan 6, 20263,854.003,992.003,826.003,992.003,992.003.10%1,132,767
Jan 5, 20263,768.003,904.003,762.003,872.003,872.006.08%939,475
Jan 2, 20263,884.003,916.003,646.003,650.003,650.00-5.73%671,095
Dec 31, 20253,856.003,872.003,812.003,872.003,872.00-0.77%115,217
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