Endeavour Mining plc (LON:EDV)
London · Delayed Price · Currency is GBP · Price in GBX 3,428.00
+6.00 (0.18%)
Jul 17, 2026, 4:37 PM GMT
LON:EDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3,384.00 | 3,451.00 | 3,360.00 | 3,428.00 | 3,428.00 | 0.18% | 476,701 |
| Jul 16, 2026 | 3,457.00 | 3,548.00 | 3,380.00 | 3,422.00 | 3,422.00 | -2.62% | 673,103 |
| Jul 15, 2026 | 3,528.00 | 3,596.00 | 3,476.00 | 3,514.00 | 3,514.00 | -2.47% | 744,975 |
| Jul 14, 2026 | 3,574.00 | 3,666.00 | 3,521.00 | 3,603.00 | 3,603.00 | 0.19% | 548,425 |
| Jul 13, 2026 | 3,612.00 | 3,654.00 | 3,543.00 | 3,596.00 | 3,596.00 | -2.18% | 660,827 |
| Jul 10, 2026 | 3,694.00 | 3,720.00 | 3,612.00 | 3,676.00 | 3,676.00 | -0.89% | 479,342 |
| Jul 9, 2026 | 3,676.00 | 3,713.00 | 3,624.00 | 3,709.00 | 3,709.00 | 4.13% | 553,070 |
| Jul 8, 2026 | 3,802.00 | 3,818.00 | 3,543.00 | 3,562.00 | 3,562.00 | -7.07% | 706,029 |
| Jul 7, 2026 | 3,868.00 | 3,962.00 | 3,794.00 | 3,833.00 | 3,833.00 | -2.74% | 504,667 |
| Jul 6, 2026 | 4,046.00 | 4,088.00 | 3,876.00 | 3,941.00 | 3,941.00 | -2.50% | 330,580 |
| Jul 3, 2026 | 4,026.00 | 4,046.00 | 3,978.00 | 4,042.00 | 4,042.00 | 1.15% | 332,631 |
| Jul 2, 2026 | 3,860.00 | 3,996.00 | 3,839.00 | 3,996.00 | 3,996.00 | 3.63% | 895,326 |
| Jul 1, 2026 | 3,642.00 | 3,856.00 | 3,636.12 | 3,856.00 | 3,856.00 | 4.10% | 416,906 |
| Jun 30, 2026 | 3,781.00 | 3,801.00 | 3,672.00 | 3,704.00 | 3,704.00 | -0.94% | 521,331 |
| Jun 29, 2026 | 3,760.00 | 3,785.00 | 3,678.00 | 3,739.00 | 3,739.00 | -2.93% | 582,106 |
| Jun 26, 2026 | 3,660.00 | 3,859.00 | 3,638.00 | 3,852.00 | 3,852.00 | 2.91% | 425,215 |
| Jun 25, 2026 | 3,685.00 | 3,798.00 | 3,646.00 | 3,743.00 | 3,743.00 | -0.29% | 770,203 |
| Jun 24, 2026 | 3,872.00 | 3,904.00 | 3,693.56 | 3,754.00 | 3,754.00 | -3.84% | 567,063 |
| Jun 23, 2026 | 3,903.00 | 3,988.00 | 3,865.00 | 3,904.00 | 3,904.00 | -3.22% | 1,056,003 |
| Jun 22, 2026 | 4,042.00 | 4,120.00 | 3,982.50 | 4,034.00 | 4,034.00 | -0.20% | 1,102,041 |
| Jun 19, 2026 | 4,167.00 | 4,180.00 | 3,999.00 | 4,042.00 | 4,042.00 | -3.30% | 2,537,119 |
| Jun 18, 2026 | 4,390.00 | 4,390.00 | 4,180.00 | 4,180.00 | 4,180.00 | -5.73% | 469,276 |
| Jun 17, 2026 | 4,301.00 | 4,444.00 | 4,242.00 | 4,434.00 | 4,434.00 | 5.00% | 756,661 |
| Jun 16, 2026 | 4,065.00 | 4,253.26 | 4,057.00 | 4,223.00 | 4,223.00 | 2.85% | 1,264,415 |
| Jun 15, 2026 | 4,002.00 | 4,179.00 | 3,971.45 | 4,106.00 | 4,106.00 | 7.21% | 1,256,773 |
| Jun 12, 2026 | 3,777.00 | 3,850.00 | 3,674.00 | 3,830.00 | 3,830.00 | 4.96% | 846,627 |
| Jun 11, 2026 | 3,638.00 | 3,662.12 | 3,568.00 | 3,649.00 | 3,649.00 | -0.11% | 1,027,222 |
| Jun 10, 2026 | 3,741.00 | 3,791.00 | 3,635.00 | 3,653.00 | 3,653.00 | -4.12% | 886,156 |
| Jun 9, 2026 | 3,950.00 | 3,976.00 | 3,810.00 | 3,810.00 | 3,810.00 | -3.76% | 657,950 |
| Jun 8, 2026 | 3,888.00 | 3,960.00 | 3,828.00 | 3,959.00 | 3,959.00 | -0.40% | 1,368,000 |
| Jun 5, 2026 | 4,200.00 | 4,223.00 | 3,971.00 | 3,975.00 | 3,975.00 | -5.89% | 1,057,513 |
| Jun 4, 2026 | 4,240.00 | 4,288.00 | 4,170.00 | 4,224.00 | 4,224.00 | -0.09% | 1,165,373 |
| Jun 3, 2026 | 4,259.00 | 4,285.00 | 4,203.00 | 4,228.00 | 4,228.00 | -0.52% | 595,616 |
| Jun 2, 2026 | 4,478.00 | 4,537.00 | 4,199.00 | 4,250.00 | 4,250.00 | -3.78% | 1,165,382 |
| Jun 1, 2026 | 4,569.00 | 4,587.00 | 4,293.00 | 4,417.00 | 4,417.00 | -3.85% | 796,802 |
| 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 |