Endeavour Mining plc (LON:EDV)
London · Delayed Price · Currency is GBP · Price in GBX 4,825.00
-132.00 (-2.66%)
May 12, 2026, 4:47 PM GMT
LON:EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4,945.00 | 4,945.00 | 4,855.38 | 4,905.00 | - | -1.05% | 12,658 |
| 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% | 1,472,429 |
| May 6, 2026 | 4,400.00 | 4,678.00 | 4,399.00 | 4,678.00 | 4,678.00 | 9.17% | 1,111,036 |
| May 5, 2026 | 4,390.00 | 4,390.00 | 4,285.00 | 4,285.00 | 4,285.00 | -0.30% | 405,756 |
| May 1, 2026 | 4,300.00 | 4,355.00 | 4,156.00 | 4,298.00 | 4,298.00 | -2.63% | 459,223 |
| 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% | 842,917 |
| Apr 28, 2026 | 4,334.00 | 4,365.00 | 4,163.00 | 4,191.00 | 4,191.00 | -4.45% | 696,899 |
| 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 | 4,964.00 | 4,851.00 | 4,940.00 | 4,940.00 | -0.94% | 771,116 |
| Apr 17, 2026 | 4,817.00 | 5,020.00 | 4,717.00 | 4,987.00 | 4,987.00 | 3.36% | 774,068 |
| Apr 16, 2026 | 4,821.00 | 4,884.00 | 4,797.88 | 4,825.00 | 4,825.00 | -0.62% | 604,657 |
| 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% | 666,455 |
| 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% | 847,332 |
| 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 | 4,483.00 | 4,529.00 | 4,529.00 | -1.67% | 794,741 |
| 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% | 852,857 |
| Mar 31, 2026 | 4,262.00 | 4,472.00 | 4,260.00 | 4,460.00 | 4,460.00 | 4.25% | 975,058 |
| Mar 30, 2026 | 4,260.00 | 4,328.00 | 4,220.00 | 4,278.00 | 4,278.00 | 0.38% | 950,217 |
| Mar 27, 2026 | 4,206.00 | 4,282.00 | 4,114.00 | 4,262.00 | 4,262.00 | 1.91% | 933,462 |
| 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% | 1,424,369 |
| 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 |
| Mar 16, 2026 | 4,328.00 | 4,544.00 | 4,326.00 | 4,526.00 | 4,526.00 | 3.05% | 2,542,222 |
| Mar 13, 2026 | 4,500.00 | 4,534.00 | 4,350.00 | 4,392.00 | 4,392.00 | -4.02% | 1,222,385 |
| Mar 12, 2026 | 4,526.00 | 4,660.00 | 4,448.00 | 4,576.00 | 4,576.00 | -0.87% | 1,456,017 |
| Mar 11, 2026 | 4,722.00 | 4,732.00 | 4,544.00 | 4,616.00 | 4,554.08 | -3.59% | 944,294 |
| Mar 10, 2026 | 4,754.00 | 4,842.00 | 4,722.00 | 4,788.00 | 4,723.77 | 3.32% | 964,281 |
| Mar 9, 2026 | 4,456.00 | 4,636.00 | 4,434.00 | 4,634.00 | 4,571.83 | 0.22% | 464,990 |
| Mar 6, 2026 | 4,578.00 | 4,644.00 | 4,432.00 | 4,624.00 | 4,561.97 | 1.27% | 442,237 |
| Mar 5, 2026 | 4,792.00 | 4,848.00 | 4,538.00 | 4,566.00 | 4,504.75 | -5.82% | 503,037 |
| Mar 4, 2026 | 4,852.00 | 4,960.00 | 4,774.00 | 4,848.00 | 4,782.96 | -0.37% | 843,562 |
| Mar 3, 2026 | 5,165.00 | 5,175.00 | 4,730.00 | 4,866.00 | 4,800.72 | -6.15% | 633,370 |
| Mar 2, 2026 | 5,490.00 | 5,620.00 | 5,120.00 | 5,185.00 | 5,115.44 | -1.98% | 607,184 |
| Feb 27, 2026 | 5,270.00 | 5,360.00 | 5,236.01 | 5,290.00 | 5,219.03 | 2.32% | 1,357,275 |