Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,569.00
+85.00 (1.90%)
Sep 2, 2026, 5:15 PM GMT

LON:EDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20264,423.004,656.004,400.004,569.004,569.001.90%1,162,549
Sep 1, 20264,486.004,584.004,325.004,484.004,484.00-5.44%734,520
Aug 28, 20264,875.004,884.004,643.004,742.004,742.000.06%1,068,961
Aug 27, 20264,709.004,799.004,678.004,739.004,739.00-0.15%407,563
Aug 26, 20264,797.004,878.894,723.004,746.004,746.00-0.98%609,454
Aug 25, 20264,787.004,821.004,677.004,793.004,793.000.42%511,267
Aug 24, 20264,686.004,838.004,667.004,773.004,773.001.99%594,297
Aug 21, 20264,597.004,772.004,574.004,680.004,680.004.09%933,319
Aug 20, 20264,441.004,533.004,272.004,496.004,496.002.07%757,631
Aug 19, 20264,081.004,412.004,062.004,405.004,405.007.49%624,378
Aug 18, 20264,110.004,186.004,064.004,098.004,098.00-2.31%409,079
Aug 17, 20264,163.004,235.004,138.004,195.004,195.002.04%426,425
Aug 14, 20264,060.004,179.004,006.004,111.004,111.000.05%467,297
Aug 13, 20264,197.004,214.004,105.004,109.004,109.00-4.17%573,977
Aug 12, 20264,226.004,363.004,214.004,288.004,288.002.51%501,831
Aug 11, 20264,098.004,212.004,059.004,183.004,183.002.68%662,694
Aug 10, 20264,069.004,106.003,981.004,074.004,074.000.69%398,852
Aug 7, 20263,911.004,083.003,870.004,046.004,046.004.06%1,060,801
Aug 6, 20263,865.003,930.003,791.003,888.003,888.001.20%1,116,531
Aug 5, 20263,726.003,846.003,685.003,842.003,842.005.67%1,077,747
Aug 4, 20263,568.003,719.003,568.003,636.003,636.003.38%550,453
Aug 3, 20263,580.003,595.003,517.003,517.003,517.00-0.14%411,337
Jul 31, 20263,654.003,668.003,469.003,522.003,522.00-0.93%503,790
Jul 30, 20263,550.003,692.003,494.003,555.003,555.001.95%704,522
Jul 29, 20263,544.003,577.003,420.003,487.003,487.00-2.81%614,612
Jul 28, 20263,575.003,598.003,500.003,588.003,588.000.34%501,760
Jul 27, 20263,677.003,696.003,552.003,576.003,576.00-0.86%353,125
Jul 24, 20263,536.003,610.003,515.003,607.003,607.001.21%426,867
Jul 23, 20263,694.003,694.003,536.003,564.003,564.00-4.78%503,961
Jul 22, 20263,625.003,743.003,598.003,743.003,743.005.32%569,110
Jul 21, 20263,506.003,555.003,468.003,554.003,554.003.80%514,946
Jul 20, 20263,404.003,426.003,378.003,424.003,424.00-0.12%1,045,426
Jul 17, 20263,384.003,451.003,360.003,428.003,428.000.18%476,701
Jul 16, 20263,457.003,548.003,380.003,422.003,422.00-2.62%673,116
Jul 15, 20263,528.003,596.003,476.003,514.003,514.00-2.47%744,975
Jul 14, 20263,574.003,666.003,521.003,603.003,603.000.19%548,425
Jul 13, 20263,612.003,654.003,543.003,596.003,596.00-2.18%660,827
Jul 10, 20263,694.003,720.003,612.003,676.003,676.00-0.89%479,342
Jul 9, 20263,676.003,713.003,624.003,709.003,709.004.13%553,076
Jul 8, 20263,802.003,818.003,527.003,562.003,562.00-7.07%706,099
Jul 7, 20263,868.003,962.003,794.003,833.003,833.00-2.74%504,667
Jul 6, 20264,046.004,088.003,876.003,941.003,941.00-2.50%330,580
Jul 3, 20264,026.004,046.003,978.004,042.004,042.001.15%332,631
Jul 2, 20263,860.003,996.003,839.003,996.003,996.003.63%895,326
Jul 1, 20263,642.003,856.003,636.103,856.003,856.004.10%456,325
Jun 30, 20263,781.003,801.003,672.003,704.003,704.00-0.94%521,331
Jun 29, 20263,760.003,785.003,678.003,739.003,739.00-2.93%582,106
Jun 26, 20263,660.003,860.003,638.003,852.003,852.002.91%425,218
Jun 25, 20263,685.003,800.003,645.003,743.003,743.00-0.29%1,825,798
Jun 24, 20263,872.003,904.003,693.603,754.003,754.00-3.84%713,980