Endeavour Mining plc (LON:EDV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,099.00
-185.00 (-4.32%)
Nov 10, 2026, 4:39 PM GMT
LON:EDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4,299.00 | 4,305.00 | 4,076.00 | 4,099.00 | 4,099.00 | -4.32% | 425,030 |
| Nov 9, 2026 | 4,163.00 | 4,335.00 | 4,163.00 | 4,284.00 | 4,284.00 | 4.64% | 409,107 |
| Nov 6, 2026 | 3,967.00 | 4,116.00 | 3,948.00 | 4,094.00 | 4,094.00 | 2.02% | 477,734 |
| Nov 5, 2026 | 3,909.00 | 4,102.00 | 3,903.00 | 4,013.00 | 4,013.00 | 6.22% | 809,906 |
| Nov 4, 2026 | 3,632.00 | 3,797.00 | 3,632.00 | 3,778.00 | 3,778.00 | 6.21% | 909,314 |
| Nov 3, 2026 | 3,655.00 | 3,717.00 | 3,554.00 | 3,557.00 | 3,557.00 | -4.74% | 669,120 |
| Nov 2, 2026 | 3,692.00 | 3,768.00 | 3,656.11 | 3,734.00 | 3,734.00 | -0.05% | 385,894 |
| Oct 30, 2026 | 3,884.00 | 3,884.00 | 3,707.00 | 3,736.00 | 3,736.00 | -5.35% | 721,326 |
| Oct 29, 2026 | 4,006.00 | 4,030.00 | 3,922.00 | 3,947.00 | 3,947.00 | -1.05% | 259,238 |
| Oct 28, 2026 | 4,033.00 | 4,051.00 | 3,975.00 | 3,989.00 | 3,989.00 | 0.15% | 206,297 |
| Oct 27, 2026 | 3,889.00 | 4,008.00 | 3,859.00 | 3,983.00 | 3,983.00 | 2.73% | 311,649 |
| Oct 26, 2026 | 3,878.00 | 3,944.00 | 3,794.00 | 3,877.00 | 3,877.00 | 0.26% | 301,486 |
| Oct 23, 2026 | 3,984.00 | 3,984.00 | 3,772.00 | 3,867.00 | 3,867.00 | -2.32% | 366,698 |
| Oct 22, 2026 | 4,054.00 | 4,059.00 | 3,931.00 | 3,959.00 | 3,959.00 | -3.93% | 280,504 |
| Oct 21, 2026 | 4,100.00 | 4,151.00 | 4,051.00 | 4,121.00 | 4,121.00 | -0.53% | 230,419 |
| Oct 20, 2026 | 4,152.00 | 4,205.00 | 4,029.70 | 4,143.00 | 4,143.00 | 0.05% | 921,353 |
| Oct 19, 2026 | 4,196.00 | 4,224.00 | 4,104.00 | 4,141.00 | 4,141.00 | -1.31% | 329,721 |
| Oct 16, 2026 | 4,120.00 | 4,224.00 | 4,110.00 | 4,196.00 | 4,196.00 | 1.84% | 638,693 |
| Oct 15, 2026 | 3,957.00 | 4,138.00 | 3,922.00 | 4,120.00 | 4,120.00 | 3.23% | 997,996 |
| 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% | 670,351 |
| Oct 12, 2026 | 4,126.00 | 4,176.00 | 4,090.60 | 4,169.00 | 4,169.00 | 1.04% | 407,328 |
| Oct 9, 2026 | 4,166.00 | 4,206.00 | 4,099.00 | 4,126.00 | 4,126.00 | 1.30% | 302,256 |
| Oct 8, 2026 | 4,075.00 | 4,088.00 | 3,987.00 | 4,073.00 | 4,073.00 | -0.76% | 392,605 |
| 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% | 489,184 |
| Oct 1, 2026 | 4,241.00 | 4,335.00 | 4,174.00 | 4,244.00 | 4,244.00 | -0.02% | 1,049,336 |
| Sep 30, 2026 | 4,328.00 | 4,389.00 | 4,238.00 | 4,245.00 | 4,245.00 | -0.91% | 508,773 |
| 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 | 4,262.00 | 4,325.00 | 4,325.00 | -4.42% | 439,573 |
| Sep 25, 2026 | 4,549.00 | 4,591.00 | 4,444.00 | 4,525.00 | 4,525.00 | 1.64% | 234,109 |
| Sep 24, 2026 | 4,591.00 | 4,605.00 | 4,452.00 | 4,452.00 | 4,452.00 | -3.13% | 697,039 |
| Sep 23, 2026 | 4,750.00 | 4,778.00 | 4,555.00 | 4,596.00 | 4,596.00 | -2.63% | 579,575 |
| Sep 22, 2026 | 4,669.00 | 4,754.00 | 4,558.00 | 4,720.00 | 4,720.00 | 1.24% | 700,059 |
| Sep 21, 2026 | 4,639.00 | 4,720.00 | 4,617.00 | 4,662.00 | 4,662.00 | 0.32% | 1,170,580 |
| Sep 18, 2026 | 4,688.00 | 4,790.00 | 4,599.00 | 4,647.00 | 4,647.00 | -0.58% | 4,034,468 |
| Sep 17, 2026 | 4,524.00 | 4,725.00 | 4,494.00 | 4,674.00 | 4,674.00 | 3.64% | 867,839 |
| 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% | 727,273 |
| 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 | 4,444.70 | 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 | 4,645.90 | 4,691.00 | 4,620.55 | -0.68% | 189,058 |
| Sep 4, 2026 | 4,708.00 | 4,803.00 | 4,639.40 | 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 |