Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,033.00
-9.00 (-0.22%)
Jun 22, 2026, 8:54 AM GMT

LON:EDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,167.004,167.004,048.004,054.00--3.01%-
Jun 18, 20264,390.004,390.004,180.004,180.004,180.00-5.73%469,276
Jun 17, 20264,301.004,444.004,242.004,434.004,434.005.00%756,661
Jun 16, 20264,065.004,253.264,057.004,223.004,223.002.85%1,264,415
Jun 15, 20264,002.004,179.003,971.454,106.004,106.007.21%1,256,773
Jun 12, 20263,777.003,850.003,674.003,830.003,830.004.96%846,627
Jun 11, 20263,638.003,662.123,568.003,649.003,649.00-0.11%1,027,222
Jun 10, 20263,741.003,791.003,635.003,653.003,653.00-4.12%886,156
Jun 9, 20263,950.003,976.003,810.003,810.003,810.00-3.76%657,950
Jun 8, 20263,888.003,960.003,828.003,959.003,959.00-0.40%1,368,000
Jun 5, 20264,200.004,223.003,971.003,975.003,975.00-5.89%1,057,513
Jun 4, 20264,240.004,288.004,170.004,224.004,224.00-0.09%1,165,373
Jun 3, 20264,259.004,285.004,203.004,228.004,228.00-0.52%595,616
Jun 2, 20264,478.004,537.004,199.004,250.004,250.00-3.78%1,165,382
Jun 1, 20264,569.004,587.004,293.004,417.004,417.00-3.85%796,802
May 29, 20264,498.004,630.004,450.004,594.004,594.004.17%4,841,364
May 28, 20264,352.004,416.004,251.004,410.004,410.00-0.52%997,744
May 27, 20264,487.004,522.004,393.004,433.004,433.00-0.11%542,715
May 26, 20264,462.004,552.004,377.004,438.004,438.003.50%448,763
May 22, 20264,421.004,421.004,232.004,288.004,288.00-1.54%450,060
May 21, 20264,399.004,410.004,306.004,355.004,355.00-1.60%397,267
May 20, 20264,336.004,448.004,290.004,426.004,426.001.28%421,763
May 19, 20264,465.004,535.004,325.004,370.004,370.00-3.02%685,903
May 18, 20264,537.004,593.004,480.004,506.004,506.00-0.68%246,139
May 15, 20264,790.004,881.004,520.004,537.004,537.00-7.05%980,386
May 14, 20264,870.005,001.474,826.004,881.004,881.00-0.81%321,903
May 13, 20265,018.005,050.004,863.004,921.004,921.001.99%434,527
May 12, 20264,945.004,980.004,825.004,825.004,825.00-2.66%777,501
May 11, 20264,820.005,040.874,775.004,957.004,957.003.34%444,176
May 8, 20264,837.004,912.004,783.004,797.004,797.00-2.42%679,682
May 7, 20264,682.005,010.004,681.004,916.004,916.005.09%1,475,029
May 6, 20264,400.004,678.004,396.884,678.004,678.009.17%1,111,061
May 5, 20264,390.004,390.004,285.004,285.004,285.00-0.30%409,070
May 1, 20264,300.004,355.004,156.004,298.004,298.00-2.63%459,247
Apr 30, 20264,223.004,530.004,167.004,414.004,414.006.54%667,757
Apr 29, 20264,283.004,283.004,128.004,143.004,143.00-1.15%1,480,199
Apr 28, 20264,334.004,365.004,163.004,191.004,191.00-4.45%696,909
Apr 27, 20264,525.004,526.004,380.004,386.004,386.00-3.56%486,327
Apr 24, 20264,507.004,612.004,490.004,548.004,548.00-1.79%476,378
Apr 23, 20264,664.004,669.004,565.004,631.004,631.00-2.34%645,777
Apr 22, 20264,752.004,796.004,679.004,742.004,742.000.11%666,775
Apr 21, 20264,947.004,953.874,726.854,737.004,737.00-4.11%572,314
Apr 20, 20264,904.004,967.004,849.004,940.004,940.00-0.94%771,134
Apr 17, 20264,817.005,020.004,717.004,987.004,987.003.36%774,080
Apr 16, 20264,821.004,884.004,797.884,825.004,825.00-0.62%604,731
Apr 15, 20264,918.004,975.004,848.004,855.004,855.00-1.32%609,150
Apr 14, 20264,885.004,977.604,880.004,920.004,920.002.29%674,596
Apr 13, 20264,816.004,885.004,789.314,810.004,810.00-1.88%746,325
Apr 10, 20264,696.004,902.004,696.004,902.004,902.003.07%847,403
Apr 9, 20264,706.004,779.004,673.004,756.004,756.000.61%498,277