Endeavour Mining plc (LON:EDV)
London · Delayed Price · Currency is GBP · Price in GBX 4,148.00
+28.00 (0.68%)
Oct 16, 2026, 9:29 AM GMT
LON:EDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,120.00 | 4,154.00 | 4,110.00 | 4,148.00 | 4,148.00 | 0.68% | 30,761 |
| Oct 15, 2026 | 3,957.00 | 4,138.00 | 3,924.00 | 4,120.00 | 4,120.00 | 3.23% | 997,991 |
| Oct 14, 2026 | 4,150.00 | 4,177.00 | 3,953.00 | 3,991.00 | 3,991.00 | -3.41% | 534,393 |
| Oct 13, 2026 | 4,184.00 | 4,279.00 | 4,114.00 | 4,132.00 | 4,132.00 | -0.89% | 670,270 |
| Oct 12, 2026 | 4,126.00 | 4,176.00 | 4,095.00 | 4,169.00 | 4,169.00 | 1.04% | 407,267 |
| Oct 9, 2026 | 4,166.00 | 4,206.00 | 4,099.00 | 4,126.00 | 4,126.00 | 1.30% | 302,245 |
| Oct 8, 2026 | 4,075.00 | 4,087.00 | 3,987.00 | 4,073.00 | 4,073.00 | -0.76% | 392,604 |
| Oct 7, 2026 | 4,123.00 | 4,189.00 | 4,020.00 | 4,104.00 | 4,104.00 | -2.47% | 814,197 |
| Oct 6, 2026 | 4,236.00 | 4,275.00 | 4,134.00 | 4,208.00 | 4,208.00 | -0.99% | 1,490,689 |
| Oct 5, 2026 | 4,280.00 | 4,322.00 | 4,187.00 | 4,250.00 | 4,250.00 | - | 357,573 |
| Oct 2, 2026 | 4,212.00 | 4,374.00 | 4,200.00 | 4,250.00 | 4,250.00 | 0.14% | 489,174 |
| Oct 1, 2026 | 4,241.00 | 4,335.00 | 4,174.00 | 4,244.00 | 4,244.00 | -0.02% | 1,049,326 |
| Sep 30, 2026 | 4,328.00 | 4,389.00 | 4,238.00 | 4,245.00 | 4,245.00 | -0.91% | 504,475 |
| Sep 29, 2026 | 4,398.00 | 4,411.00 | 4,270.00 | 4,284.00 | 4,284.00 | -0.95% | 538,735 |
| Sep 28, 2026 | 4,397.00 | 4,406.00 | 4,265.00 | 4,325.00 | 4,325.00 | -4.42% | 439,560 |
| Sep 25, 2026 | 4,549.00 | 4,590.00 | 4,444.00 | 4,525.00 | 4,525.00 | 1.64% | 234,099 |
| Sep 24, 2026 | 4,591.00 | 4,605.00 | 4,452.00 | 4,452.00 | 4,452.00 | -3.13% | 697,029 |
| Sep 23, 2026 | 4,750.00 | 4,773.00 | 4,555.00 | 4,596.00 | 4,596.00 | -2.63% | 579,566 |
| Sep 22, 2026 | 4,669.00 | 4,754.00 | 4,558.00 | 4,720.00 | 4,720.00 | 1.24% | 700,054 |
| Sep 21, 2026 | 4,639.00 | 4,720.00 | 4,617.00 | 4,662.00 | 4,662.00 | 0.32% | 578,581 |
| Sep 18, 2026 | 4,688.00 | 4,790.00 | 4,599.00 | 4,647.00 | 4,647.00 | -0.58% | 4,034,457 |
| Sep 17, 2026 | 4,524.00 | 4,725.00 | 4,503.00 | 4,674.00 | 4,674.00 | 3.64% | 867,831 |
| Sep 16, 2026 | 4,570.00 | 4,596.50 | 4,474.00 | 4,510.00 | 4,510.00 | 1.55% | 1,168,182 |
| Sep 15, 2026 | 4,504.00 | 4,559.00 | 4,416.00 | 4,441.00 | 4,441.00 | -1.14% | 967,516 |
| Sep 14, 2026 | 4,536.00 | 4,592.00 | 4,389.00 | 4,492.00 | 4,492.00 | -2.20% | 727,137 |
| Sep 11, 2026 | 4,543.00 | 4,676.00 | 4,422.00 | 4,593.00 | 4,593.00 | 1.93% | 363,265 |
| Sep 10, 2026 | 4,640.00 | 4,657.00 | 4,444.75 | 4,506.00 | 4,506.00 | -2.04% | 501,965 |
| Sep 9, 2026 | 4,649.00 | 4,839.00 | 4,611.00 | 4,670.00 | 4,599.87 | -0.09% | 688,121 |
| Sep 8, 2026 | 4,665.00 | 4,742.00 | 4,629.00 | 4,674.00 | 4,603.81 | -0.36% | 915,511 |
| Sep 7, 2026 | 4,707.00 | 4,743.00 | 4,645.89 | 4,691.00 | 4,620.55 | -0.68% | 189,058 |
| Sep 4, 2026 | 4,708.00 | 4,803.00 | 4,639.38 | 4,723.00 | 4,652.07 | -0.19% | 346,702 |
| Sep 3, 2026 | 4,655.00 | 4,759.00 | 4,576.00 | 4,732.00 | 4,660.93 | 3.57% | 841,319 |
| Sep 2, 2026 | 4,423.00 | 4,657.00 | 4,349.00 | 4,569.00 | 4,500.38 | 1.90% | 2,302,714 |
| Sep 1, 2026 | 4,486.00 | 4,584.00 | 4,325.00 | 4,484.00 | 4,416.66 | -5.44% | 734,520 |
| Aug 28, 2026 | 4,875.00 | 4,889.00 | 4,642.00 | 4,742.00 | 4,670.78 | 0.06% | 1,068,972 |
| Aug 27, 2026 | 4,709.00 | 4,799.00 | 4,678.00 | 4,739.00 | 4,667.83 | -0.15% | 407,563 |
| Aug 26, 2026 | 4,797.00 | 4,878.89 | 4,723.00 | 4,746.00 | 4,674.72 | -0.98% | 609,454 |
| Aug 25, 2026 | 4,787.00 | 4,821.00 | 4,677.00 | 4,793.00 | 4,721.02 | 0.42% | 511,267 |
| Aug 24, 2026 | 4,686.00 | 4,838.00 | 4,667.00 | 4,773.00 | 4,701.32 | 1.99% | 594,308 |
| Aug 21, 2026 | 4,597.00 | 4,775.00 | 4,571.00 | 4,680.00 | 4,609.72 | 4.09% | 933,334 |
| Aug 20, 2026 | 4,441.00 | 4,533.00 | 4,272.00 | 4,496.00 | 4,428.48 | 2.07% | 757,947 |
| Aug 19, 2026 | 4,081.00 | 4,412.00 | 4,061.00 | 4,405.00 | 4,338.85 | 7.49% | 634,795 |
| Aug 18, 2026 | 4,110.00 | 4,187.00 | 4,064.00 | 4,098.00 | 4,036.46 | -2.31% | 409,986 |
| Aug 17, 2026 | 4,163.00 | 4,235.00 | 4,138.00 | 4,195.00 | 4,132.00 | 2.04% | 426,433 |
| Aug 14, 2026 | 4,060.00 | 4,179.00 | 4,006.00 | 4,111.00 | 4,049.26 | 0.05% | 467,307 |
| Aug 13, 2026 | 4,197.00 | 4,214.00 | 4,105.00 | 4,109.00 | 4,047.29 | -4.17% | 573,984 |
| Aug 12, 2026 | 4,226.00 | 4,363.00 | 4,214.00 | 4,288.00 | 4,223.60 | 2.51% | 539,186 |
| Aug 11, 2026 | 4,098.00 | 4,212.00 | 4,059.00 | 4,183.00 | 4,120.18 | 2.68% | 700,040 |
| Aug 10, 2026 | 4,069.00 | 4,106.00 | 3,981.00 | 4,074.00 | 4,012.82 | 0.69% | 398,932 |
| Aug 7, 2026 | 3,911.00 | 4,083.00 | 3,870.00 | 4,046.00 | 3,985.24 | 4.06% | 1,060,801 |