Endeavour Mining plc (TSX:EDV)
56.57
-0.28 (-0.49%)
Oct 28, 2025, 3:24 PM EDT
Endeavour Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 55.71 | 57.07 | 55.67 | 56.40 | 56.40 | -0.79% | 578,765 |
| Oct 27, 2025 | 57.35 | 57.61 | 55.58 | 56.85 | 56.85 | -3.12% | 1,246,800 |
| Oct 24, 2025 | 57.92 | 59.48 | 57.88 | 58.68 | 58.68 | 0.24% | 469,600 |
| Oct 23, 2025 | 59.39 | 59.57 | 58.28 | 58.54 | 58.54 | 1.53% | 634,400 |
| Oct 22, 2025 | 57.10 | 58.54 | 56.60 | 57.66 | 57.66 | 0.45% | 625,400 |
| Oct 21, 2025 | 59.13 | 59.18 | 56.52 | 57.40 | 57.40 | -8.70% | 787,800 |
| Oct 20, 2025 | 64.25 | 64.51 | 62.77 | 62.87 | 62.87 | -0.44% | 1,119,821 |
| Oct 17, 2025 | 64.47 | 65.32 | 62.24 | 63.15 | 63.15 | -3.85% | 1,019,200 |
| Oct 16, 2025 | 66.33 | 67.02 | 65.55 | 65.68 | 65.68 | 0.23% | 791,300 |
| Oct 15, 2025 | 64.60 | 66.31 | 64.26 | 65.53 | 65.53 | 4.08% | 901,424 |
| Oct 14, 2025 | 63.55 | 64.79 | 61.07 | 62.96 | 62.96 | 8.50% | 1,391,631 |
| Oct 10, 2025 | 57.74 | 58.08 | 56.84 | 58.03 | 58.03 | -0.33% | 530,412 |
| Oct 9, 2025 | 60.36 | 60.51 | 58.09 | 58.22 | 58.22 | -4.09% | 864,631 |
| Oct 8, 2025 | 60.80 | 61.24 | 60.25 | 60.70 | 60.70 | 2.78% | 758,413 |
| Oct 7, 2025 | 60.35 | 60.46 | 58.86 | 59.06 | 59.06 | -1.86% | 541,508 |
| Oct 6, 2025 | 59.30 | 61.01 | 59.11 | 60.18 | 60.18 | 2.56% | 824,400 |
| Oct 3, 2025 | 59.02 | 59.19 | 58.33 | 58.68 | 58.68 | -0.22% | 529,047 |
| Oct 2, 2025 | 58.63 | 58.93 | 56.77 | 58.81 | 58.81 | 0.39% | 742,323 |
| Oct 1, 2025 | 58.92 | 59.42 | 58.28 | 58.58 | 58.58 | 0.21% | 779,649 |
| Sep 30, 2025 | 57.01 | 58.50 | 56.91 | 58.46 | 58.46 | 2.40% | 583,400 |
| Sep 29, 2025 | 58.46 | 58.75 | 56.85 | 57.09 | 57.09 | 0.55% | 759,100 |
| Sep 26, 2025 | 56.78 | 57.56 | 56.59 | 56.78 | 56.78 | -1.06% | 508,537 |
| Sep 25, 2025 | 57.13 | 58.05 | 56.90 | 57.39 | 56.53 | 1.20% | 733,335 |
| Sep 24, 2025 | 58.07 | 58.44 | 56.69 | 56.71 | 55.86 | -1.82% | 766,400 |
| Sep 23, 2025 | 57.48 | 57.79 | 57.30 | 57.76 | 56.89 | 1.49% | 836,608 |
| Sep 22, 2025 | 54.93 | 57.26 | 54.93 | 56.91 | 56.05 | 5.94% | 1,040,502 |
| Sep 19, 2025 | 51.67 | 53.72 | 51.46 | 53.72 | 52.91 | 6.08% | 2,330,349 |
| Sep 18, 2025 | 51.21 | 51.71 | 49.70 | 50.64 | 49.88 | -0.47% | 1,114,600 |
| Sep 17, 2025 | 53.12 | 53.35 | 50.50 | 50.88 | 50.11 | -5.23% | 1,282,926 |
| Sep 16, 2025 | 54.54 | 54.60 | 53.53 | 53.69 | 52.88 | -1.59% | 638,500 |
| Sep 15, 2025 | 54.50 | 54.86 | 54.11 | 54.56 | 53.74 | 2.34% | 920,008 |
| Sep 12, 2025 | 53.68 | 53.68 | 52.87 | 53.31 | 52.51 | -0.41% | 662,820 |
| Sep 11, 2025 | 53.03 | 53.85 | 52.67 | 53.53 | 52.72 | 0.34% | 511,330 |
| Sep 10, 2025 | 53.06 | 53.49 | 52.77 | 53.35 | 52.55 | 0.45% | 629,823 |
| Sep 9, 2025 | 52.72 | 53.29 | 52.70 | 53.11 | 52.31 | 0.97% | 717,510 |
| Sep 8, 2025 | 52.14 | 52.62 | 51.64 | 52.60 | 51.81 | 1.62% | 741,800 |
| Sep 5, 2025 | 51.20 | 52.00 | 50.80 | 51.76 | 50.98 | 2.09% | 549,600 |
| Sep 4, 2025 | 50.25 | 50.82 | 50.07 | 50.70 | 49.94 | 0.08% | 512,115 |
| Sep 3, 2025 | 50.31 | 51.23 | 50.18 | 50.66 | 49.90 | 2.45% | 725,800 |
| Sep 2, 2025 | 48.44 | 49.49 | 47.97 | 49.45 | 48.71 | 3.56% | 974,031 |
| Aug 29, 2025 | 46.65 | 47.75 | 46.65 | 47.75 | 47.03 | 2.25% | 965,962 |
| Aug 28, 2025 | 47.12 | 47.12 | 45.93 | 46.70 | 46.00 | -2.24% | 746,234 |
| Aug 27, 2025 | 47.53 | 47.81 | 46.89 | 47.77 | 47.05 | -0.21% | 354,717 |
| Aug 26, 2025 | 47.39 | 48.05 | 47.29 | 47.87 | 47.15 | 1.61% | 381,417 |
| Aug 25, 2025 | 47.65 | 48.04 | 46.98 | 47.11 | 46.40 | -1.07% | 253,763 |
| Aug 22, 2025 | 47.05 | 48.08 | 46.84 | 47.62 | 46.90 | 0.68% | 333,746 |
| Aug 21, 2025 | 46.62 | 47.64 | 46.62 | 47.30 | 46.59 | 1.59% | 312,206 |
| Aug 20, 2025 | 45.63 | 46.63 | 45.50 | 46.56 | 45.86 | 3.47% | 457,865 |
| Aug 19, 2025 | 46.71 | 46.71 | 44.90 | 45.00 | 44.32 | -3.33% | 384,974 |
| Aug 18, 2025 | 47.10 | 47.68 | 46.09 | 46.55 | 45.85 | 1.13% | 364,195 |