Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Endeavour Mining plc logo
EDV.L
Endeavour Mining plc
13:27:08
4044 £
0.0000 (%0.00)
Previous Close: 4180
Day Low₺4044
Day High₺4167
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EDV.L: Endeavour Mining plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,440.6496
CLOSE 4,434.9573

Low

LOW 3,568

High

HIGH 5,620
DATEOPENHIGHLOWCLOSE
01/02/20263,8843,9163,6463,650
01/05/20263,7683,9063,7623,872
01/06/20263,8543,9923,8263,992
01/07/20264,0004,004.323,823.313,926
01/08/20263,9624,1243,949.444,098
01/09/20264,1464,1623,8803,894
01/12/20263,9644,0563,9404,056
01/13/20264,0464,1303,9784,108
01/14/20264,2004,2864,1184,152
01/15/20264,1384,1484,0664,106
01/16/20264,0424,0723,9143,996
01/19/20264,1004,1284,0544,096
01/20/20264,1604,2224,1344,208
01/21/20264,3604,4144,2224,278
01/22/20264,2164,2824,1664,274
01/23/20264,3324,4064,279.434,366
01/26/20264,5224,578.884,467.534,542
01/27/20264,5184,5204,2504,344
01/28/20264,5364,5604,4404,530
01/29/20264,7704,8664,4464,518
01/30/20264,2264,4184,1204,222
02/02/20263,8824,2003,7124,110
02/03/20264,3824,395.94,1664,272
02/04/20264,3164,4124,144.824,172
02/05/20264,1204,1824,035.244,090
02/06/20264,0004,2023,9604,174
02/09/20264,2584,4224,2444,422
02/10/20264,4384,4784,359.624,428
02/11/20264,5124,6164,4604,576
02/12/20264,6264,6264,4144,426
02/13/20264,4044,579.884,3804,574
02/16/20264,5424,6864,4844,686
02/17/20264,5904,6304,4324,510
02/18/20264,5644,7024,5284,702
02/19/20264,6704,7284,6224,714
02/20/20264,7364,8184,6484,710
02/23/20264,8625,0254,8125,010
02/24/20264,9905,0204,8584,974
02/25/20265,0655,1305,0105,100
02/26/20265,0805,1755,0455,170
02/27/20265,2705,3605,236.015,290
03/02/20265,4905,6205,1205,185
03/03/20265,1655,1704,7304,866
03/04/20264,8524,9604,7744,848
03/05/20264,7924,8484,5384,566
03/06/20264,5784,6444,4324,624
03/09/20264,4564,6364,4444,634
03/10/20264,7544,8424,7224,788
03/11/20264,7224,7324,5444,616
03/12/20264,5264,6564,4484,576
03/13/20264,5004,5344,3504,392
03/16/20264,3284,5444,3264,526
03/17/20264,5624,6804,5144,564
03/18/20264,5644,6144,2924,406
03/19/20264,1644,1923,9504,086
03/20/20264,1324,1943,9184,004
03/23/20263,8084,0943,7603,994
03/24/20264,0204,1283,9284,128
03/25/20264,2104,352.24,2044,312
03/26/20264,2604,2784,1284,182
03/27/20264,2064,2824,1144,262
03/30/20264,2604,3284,2204,278
03/31/20264,2624,4724,2604,460
04/01/20264,6204,7384,5904,720
04/02/20264,4864,6764,4324,606
04/07/20264,5084,6124,4834,529
04/08/20264,8084,8824,6694,727
04/09/20264,7064,7794,6734,756
04/10/20264,6964,9024,6964,902
04/13/20264,8164,8854,789.314,810
04/14/20264,8854,977.64,8804,920
04/15/20264,9184,9754,8484,855
04/16/20264,8214,8844,797.884,825
04/17/20264,8175,0204,7174,987
04/20/20264,9044,9644,8514,940
04/21/20264,9474,953.874,726.854,737
04/22/20264,7524,7964,6794,742
04/23/20264,6644,6694,5654,631
04/24/20264,5074,6124,4904,548
04/27/20264,5254,5254,3804,386
04/28/20264,3344,3654,1634,191
04/29/20264,2834,2834,1284,143
04/30/20264,2234,5304,1704,414
05/01/20264,3004,3554,1564,298
05/05/20264,3904,3904,2854,285
05/06/20264,4004,6784,396.884,678
05/07/20264,6825,0104,6814,916
05/08/20264,8374,9124,7834,797
05/11/20264,8205,040.874,7794,957
05/12/20264,9454,9804,8254,825
05/13/20265,0185,0504,8634,921
05/14/20264,8705,001.474,8264,881
05/15/20264,7904,7994,5204,537
05/18/20264,5374,5934,4804,506
05/19/20264,4654,5354,3254,370
05/20/20264,3364,4484,2904,426
05/21/20264,3994,4104,3064,355
05/22/20264,4214,4214,2324,288
05/26/20264,4624,541.174,3774,438
05/27/20264,4874,523.414,3934,433
05/28/20264,3524,4164,2514,410
05/29/20264,4984,6304,4514,594
06/01/20264,5694,5874,2934,417
06/02/20264,4784,5354,1994,250
06/03/20264,2594,285.424,200.54,228
06/04/20264,2404,2884,1704,224
06/05/20264,2004,2233,9713,975
06/08/20263,8883,9603,8283,959
06/09/20263,9503,9763,8103,810
06/10/20263,7413,792.573,6353,653
06/11/20263,6383,662.123,5683,649
06/12/20263,7773,8503,6743,830
06/15/20264,0024,1793,971.454,106
06/16/20264,0654,253.264,0574,223
06/17/20264,3014,4444,2424,434
06/18/20264,3904,3904,1804,180
06/19/20264,1674,1674,0014,033