Endeavour Mining plc (LON:EDV)
London · Delayed Price · Currency is GBP · Price in GBX 4,417.00
-177.00 (-3.85%)
Jun 1, 2026, 4:56 PM GMT
LON:EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,498.00 | 4,630.00 | 4,450.00 | 4,594.00 | 4,594.00 | 4.17% | 4,841,364 |
| May 28, 2026 | 4,352.00 | 4,416.00 | 4,251.00 | 4,410.00 | 4,410.00 | -0.52% | 997,744 |
| May 27, 2026 | 4,487.00 | 4,522.00 | 4,393.00 | 4,433.00 | 4,433.00 | -0.11% | 542,715 |
| May 26, 2026 | 4,462.00 | 4,552.00 | 4,377.00 | 4,438.00 | 4,438.00 | 3.50% | 448,763 |
| May 22, 2026 | 4,421.00 | 4,421.00 | 4,232.00 | 4,288.00 | 4,288.00 | -1.54% | 450,060 |
| May 21, 2026 | 4,399.00 | 4,410.00 | 4,306.00 | 4,355.00 | 4,355.00 | -1.60% | 397,267 |
| May 20, 2026 | 4,336.00 | 4,448.00 | 4,290.00 | 4,426.00 | 4,426.00 | 1.28% | 421,763 |
| May 19, 2026 | 4,465.00 | 4,535.00 | 4,325.00 | 4,370.00 | 4,370.00 | -3.02% | 685,903 |
| May 18, 2026 | 4,537.00 | 4,593.00 | 4,480.00 | 4,506.00 | 4,506.00 | -0.68% | 246,139 |
| May 15, 2026 | 4,790.00 | 4,881.00 | 4,520.00 | 4,537.00 | 4,537.00 | -7.05% | 980,386 |
| May 14, 2026 | 4,870.00 | 5,001.47 | 4,826.00 | 4,881.00 | 4,881.00 | -0.81% | 321,903 |
| May 13, 2026 | 5,018.00 | 5,050.00 | 4,863.00 | 4,921.00 | 4,921.00 | 1.99% | 434,527 |
| May 12, 2026 | 4,945.00 | 4,980.00 | 4,825.00 | 4,825.00 | 4,825.00 | -2.66% | 777,501 |
| May 11, 2026 | 4,820.00 | 5,040.87 | 4,775.00 | 4,957.00 | 4,957.00 | 3.34% | 444,176 |
| May 8, 2026 | 4,837.00 | 4,912.00 | 4,783.00 | 4,797.00 | 4,797.00 | -2.42% | 679,682 |
| May 7, 2026 | 4,682.00 | 5,010.00 | 4,681.00 | 4,916.00 | 4,916.00 | 5.09% | 1,475,029 |
| May 6, 2026 | 4,400.00 | 4,678.00 | 4,396.88 | 4,678.00 | 4,678.00 | 9.17% | 1,111,061 |
| May 5, 2026 | 4,390.00 | 4,390.00 | 4,285.00 | 4,285.00 | 4,285.00 | -0.30% | 409,070 |
| May 1, 2026 | 4,300.00 | 4,355.00 | 4,156.00 | 4,298.00 | 4,298.00 | -2.63% | 459,247 |
| Apr 30, 2026 | 4,223.00 | 4,530.00 | 4,167.00 | 4,414.00 | 4,414.00 | 6.54% | 667,757 |
| Apr 29, 2026 | 4,283.00 | 4,283.00 | 4,128.00 | 4,143.00 | 4,143.00 | -1.15% | 1,480,199 |
| Apr 28, 2026 | 4,334.00 | 4,365.00 | 4,163.00 | 4,191.00 | 4,191.00 | -4.45% | 696,909 |
| Apr 27, 2026 | 4,525.00 | 4,526.00 | 4,380.00 | 4,386.00 | 4,386.00 | -3.56% | 486,327 |
| Apr 24, 2026 | 4,507.00 | 4,612.00 | 4,490.00 | 4,548.00 | 4,548.00 | -1.79% | 476,378 |
| Apr 23, 2026 | 4,664.00 | 4,669.00 | 4,565.00 | 4,631.00 | 4,631.00 | -2.34% | 645,777 |
| Apr 22, 2026 | 4,752.00 | 4,796.00 | 4,679.00 | 4,742.00 | 4,742.00 | 0.11% | 666,775 |
| Apr 21, 2026 | 4,947.00 | 4,953.87 | 4,726.85 | 4,737.00 | 4,737.00 | -4.11% | 572,314 |
| Apr 20, 2026 | 4,904.00 | 4,967.00 | 4,849.00 | 4,940.00 | 4,940.00 | -0.94% | 771,134 |
| Apr 17, 2026 | 4,817.00 | 5,020.00 | 4,717.00 | 4,987.00 | 4,987.00 | 3.36% | 774,080 |
| Apr 16, 2026 | 4,821.00 | 4,884.00 | 4,797.88 | 4,825.00 | 4,825.00 | -0.62% | 604,731 |
| Apr 15, 2026 | 4,918.00 | 4,975.00 | 4,848.00 | 4,855.00 | 4,855.00 | -1.32% | 609,150 |
| Apr 14, 2026 | 4,885.00 | 4,977.60 | 4,880.00 | 4,920.00 | 4,920.00 | 2.29% | 674,596 |
| Apr 13, 2026 | 4,816.00 | 4,885.00 | 4,789.31 | 4,810.00 | 4,810.00 | -1.88% | 746,325 |
| Apr 10, 2026 | 4,696.00 | 4,902.00 | 4,696.00 | 4,902.00 | 4,902.00 | 3.07% | 847,403 |
| Apr 9, 2026 | 4,706.00 | 4,779.00 | 4,673.00 | 4,756.00 | 4,756.00 | 0.61% | 498,277 |
| Apr 8, 2026 | 4,808.00 | 4,882.00 | 4,669.00 | 4,727.00 | 4,727.00 | 4.37% | 1,199,099 |
| Apr 7, 2026 | 4,508.00 | 4,612.00 | 4,482.00 | 4,529.00 | 4,529.00 | -1.67% | 794,760 |
| Apr 2, 2026 | 4,486.00 | 4,676.00 | 4,432.00 | 4,606.00 | 4,606.00 | -2.42% | 1,314,818 |
| Apr 1, 2026 | 4,620.00 | 4,738.00 | 4,590.00 | 4,720.00 | 4,720.00 | 5.83% | 1,107,027 |
| Mar 31, 2026 | 4,262.00 | 4,472.00 | 4,260.00 | 4,460.00 | 4,460.00 | 4.25% | 4,001,016 |
| Mar 30, 2026 | 4,260.00 | 4,328.00 | 4,220.00 | 4,278.00 | 4,278.00 | 0.38% | 950,383 |
| Mar 27, 2026 | 4,206.00 | 4,282.00 | 4,114.00 | 4,262.00 | 4,262.00 | 1.91% | 933,504 |
| 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% | 1,771,701 |
| 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 |