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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,737.6199
CLOSE 1,730.543

Low

LOW 1,505

High

HIGH 2,150
DATEOPENHIGHLOWCLOSE
06/14/20211,786.271,786.271,7041,705
06/15/20211,7001,7101,6501,665
06/16/20211,679.71,7101,660.21,685.1
06/17/20211,7201,8001,6951,790
06/18/20211,7501,7501,6051,605
06/21/20211,6451,7141,6451,690.25
06/22/20211,650.51,694.51,6151,637.75
06/23/20211,6501,669.51,6101,621
06/24/20211,6251,6251,5801,580
06/25/20211,6151,624.51,5851,595
06/28/20211,575.51,614.51,5751,591.5
06/29/20211,575.51,5901,5131,561
06/30/20211,540.51,5601,5401,550
07/01/20211,6001,6001,5601,585
07/02/20211,547.51,646.81,547.51,625
07/05/20211,610.51,6351,610.51,623.5
07/06/20211,649.51,6991,6251,644.5
07/07/20211,6431,656.51,615.51,627.5
07/08/20211,6301,635.51,5961,596
07/09/20211,629.51,6301,580.51,625
07/12/20211,623.51,637.51,5961,620
07/13/20211,6301,660.51,612.51,659
07/14/20211,6381,6991,632.51,655
07/15/20211,699.51,747.51,6771,690
07/16/20211,669.51,7181,655.51,678
07/19/20211,650.51,6701,6201,647
07/20/20211,660.51,6991,6201,620
07/21/20211,6521,694.51,6201,620
07/22/20211,667.51,699.51,631.51,660
07/23/20211,666.51,7001,630.51,660
07/26/20211,699.51,707.51,619.51,707.5
07/27/20211,7101,729.51,668.51,682.5
07/28/20211,7001,7001,6601,685
07/29/20211,7001,7401,6851,715
07/30/20211,7451,7451,7101,715
08/02/20211,7701,7701,7151,745
08/03/20211,7101,7601,7051,720
08/04/20211,7731,8401,7101,815
08/05/20211,8151,8161,7651,785
08/06/20211,7711,8051,6951,700
08/09/20211,6901,6951,6331,645
08/10/20211,7301,8151,6551,685
08/11/20211,6851,762.491,6701,680
08/12/20211,6851,703.311,6451,650
08/13/20211,7051,7051,6801,700
08/16/20211,7201,7301,6901,720
08/17/20211,7301,7551,7051,715
08/18/20211,7301,7451,6401,670
08/19/20211,6751,6901,6451,650
08/20/20211,6401,6651,5901,620
08/23/20211,6351,7051,6351,705
08/24/20211,7551,7701,709.811,715
08/25/20211,7201,7601,7001,710
08/26/20211,7001,7601,6901,750
08/27/20211,7501,7701,7051,745
08/31/20211,7751,7751,7351,765
09/01/20211,7851,8351,7551,790
09/02/20211,7751,8451,7501,750
09/03/20211,7501,8201,7501,775
09/06/20211,7801,8851,7801,835
09/07/20211,8301,8751,7551,770
09/08/20211,7551,8501,7251,760
09/09/20211,7701,8201,7101,730
09/10/20211,7701,7701,7051,715
09/13/20211,7151,7651,7001,745
09/14/20211,7401,7401,6551,690
09/15/20211,6851,7601,6851,750
09/16/20211,7201,7651,6801,710
09/17/20211,7201,740.871,6651,740
09/20/20211,7201,7201,6701,685
09/21/20211,7001,7151,6501,710
09/22/20211,6501,7351,6501,710
09/23/20211,7251,7601,6811,710
09/24/20211,7001,7351,6851,705
09/27/20211,6901,7401,6901,730
09/28/20211,7301,7351,6951,705
09/29/20211,7151,7251,6651,685
09/30/20211,6851,7101,6601,710
10/01/20211,6851,7001,6551,675
10/04/20211,6701,7101,6301,690
10/05/20211,6901,6901,6151,630
10/06/20211,6551,7001,6351,700
10/07/20211,7051,7501,7001,740
10/08/20211,7401,7751,7201,765
10/11/20211,8001,9151,762.431,900
10/12/20211,8801,8801,782.251,790
10/13/20211,7851,7901,7701,785
10/14/20211,7951,8401,7851,835
10/15/20211,8401,8701,8251,870
10/18/20211,8501,9301,8451,885
10/19/20211,8851,8901,8651,870
10/20/20211,8801,8801,8451,865
10/21/20211,848.251,8551,8351,835
10/22/20211,8201,8851,8201,875
10/25/20211,8801,8851,8651,875
10/26/20211,8601,8851,8501,850
10/27/20211,8551,8851,8551,875
10/28/20211,8701,9001,8551,865
10/29/20211,8601,8851,8351,855
11/01/20211,8701,8751,8501,865
11/02/20211,8701,8701,8351,840
11/03/20211,8751,8801,8351,865
11/04/20211,8951,9351,8751,925
11/05/20211,9251,9851,9251,975
11/08/20211,9851,9951,9701,985
11/09/20212,0002,0101,9601,965
11/10/20212,0102,0401,9752,030
11/11/20212,0502,1502,0502,100
11/12/20212,1102,1101,9451,990
11/15/20211,999.82,0201,9752,010
11/16/20212,0402,0401,9951,995
11/17/20212,0002,0301,9802,010
11/18/20211,9802,0301,9701,990
11/19/20212,0102,0101,9551,960
11/22/20211,9752,0001,8851,895
11/23/20211,8801,9251,8401,845
11/24/20211,8201,8751,8101,835
11/25/20211,8451,8451,7901,790
11/26/20211,7701,8101,7451,745
11/29/20211,7851,7951,7451,760
11/30/20211,7351,8051,7351,775
12/01/20211,7851,8001,7251,730
12/02/20211,6951,7001,6501,660
12/03/20211,6951,6951,6451,675
12/06/20211,7051,7101,6651,680
12/07/20211,7051,7251,699.731,715
12/08/20211,7051,7151,6801,685
12/09/20211,6851,7001,6151,615
12/10/20211,6201,6451,6001,605
12/13/20211,6201,6251,5651,565
12/14/20211,5901,5951,5451,560
12/15/20211,5501,5651,5051,510
12/16/20211,5551,5951,5301,595
12/17/20211,6101,6101,5701,570
12/20/20211,5701,5851,5551,560
12/21/20211,5801,5951,5551,555
12/22/20211,5551,6001,5551,580
12/23/20211,5951,6101,5701,590
12/24/20211,6151,6151,6051,605
12/29/20211,6151,6401,5701,595
12/30/20211,6001,6451,5951,620
12/31/20211,6001,6701,6001,670