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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,746.6131
CLOSE 1,744.72

Low

LOW 1,435

High

HIGH 2,176
DATEOPENHIGHLOWCLOSE
01/04/20221,6501,659.251,614.51,635
01/05/20221,6201,6501,6101,630
01/06/20221,6001,6001,5301,545
01/07/20221,5401,5551,5301,550
01/10/20221,5601,5751,5351,540
01/11/20221,5501,5801,5301,575
01/12/20221,6151,6151,5651,600
01/13/20221,6101,6251,5951,600
01/14/20221,6001,6051,5701,580
01/17/20221,6301,6301,5801,600
01/18/20221,5901,6301,5651,625
01/19/20221,6201,7001,6201,700
01/20/20221,7101,7451,7101,720
01/21/20221,6901,7201,6501,660
01/24/20221,6801,733.411,5801,600
01/25/20221,6151,6501,5951,630
01/26/20221,6701,6701,6151,615
01/27/20221,6101,6401,5901,625
01/28/20221,6201,6201,588.481,605
01/31/20221,6251,6351,6001,635
02/01/20221,6751,6851,6451,685
02/02/20221,6901,7101,6801,690
02/03/20221,7051,7051,6601,690
02/04/20221,6701,7201,6701,705
02/07/20221,7401,7601,7101,750
02/08/20221,7551,7801,7501,780
02/09/20221,7901,8101,7701,790
02/10/20221,7701,7851,7351,770
02/11/20221,7551,7601,7121,750
02/14/20221,7751,8101,7601,775
02/15/20221,8051,8151,7301,740
02/16/20221,7601,8001,7501,795
02/17/20221,819.921,8501,774.391,840
02/18/20221,8701,8951,8601,895
02/21/20221,8701,8901,8101,865
02/22/20221,8201,9151,8201,885
02/23/20221,884.251,897.751,8501,890
02/24/20221,8802,0501,8601,925
02/25/20221,9301,9751,9001,925
02/28/20221,9902,0201,9351,990
03/01/20221,980.52,0401,9552,040
03/02/20222,0602,1602,0402,060
03/03/20222,0602,0601,9451,950
03/04/20221,9302,0101,9151,995
03/07/20221,9652,0701,9652,040
03/08/20222,0502,1002,0502,090
03/09/20222,0002,065.51,8951,945
03/10/20221,9401,9801,8851,965
03/11/20221,9552,0201,9201,965
03/14/20221,9551,9701,8951,900
03/15/20221,8801,9101,8251,910
03/16/20221,9101,9201,8451,880
03/17/20221,8801,9551,873.251,940
03/18/20221,9401,9801,8901,980
03/21/20222,0002,0301,9101,910
03/22/20221,9151,9501,8501,865
03/23/20221,9051,9351,8701,900
03/24/20221,8801,9351,8651,920
03/25/20221,9201,9201,8701,870
03/28/20221,8851,8901,8501,870
03/29/20221,8951,8951,8401,865
03/30/20221,8751,9151,8651,915
03/31/20221,9151,9401,8851,910
04/01/20221,9091,9451,8971,916
04/04/20221,9342,0821,9241,961
04/05/20221,9481,9611,8981,900
04/06/20221,8971,9081,8461,898
04/07/20221,8991,9171,8791,909
04/08/20221,9001,9751,9001,969
04/11/20221,9982,0201,9631,985
04/12/20221,9762,0641,9762,064
04/13/20222,0402,0642,0262,044
04/14/20222,0722,0722,0222,036
04/19/20222,0482,0702,0282,044
04/20/20222,0762,085.632,0322,068
04/21/20222,0722,1022,0122,012
04/22/20222,0182,0602,0102,022
04/25/20222,0502,0501,9291,945
04/26/20221,9752,0081,9441,964
04/27/20221,9751,9751,9161,934
04/28/20221,9471,9931,9251,931
04/29/20221,9361,9921,9361,959
05/03/20221,9141,9411,8901,938
05/04/20221,9301,9561,9031,941
05/05/20221,9862,1761,9602,022
05/06/20222,0122,0962,0122,050
05/09/20222,0282,0501,9521,956
05/10/20221,9651,9991,9151,915
05/11/20221,9331,9411,8581,937
05/12/20221,907.831,9191,7891,801
05/13/20221,8001,8381,7921,833
05/16/20221,8321,8631,8131,853
05/17/20221,8261,8751,8261,840
05/18/20221,8431,853.91,7561,759
05/19/20221,7501,8171,7311,817
05/20/20221,8151,8571,8151,845
05/23/20221,8571,9021,8421,878
05/24/20221,8781,8781,8411,857
05/25/20221,8421,8721,8191,822
05/26/20221,8381,8601,8081,838
05/27/20221,8021,8411,7971,805
05/30/20221,8351,8401,802.181,808
05/31/20221,7931,8241,7841,792
06/01/20221,7891,8181,7601,804
06/06/20221,8311,8951,8311,875
06/07/20221,8851,8951,8621,870
06/08/20221,8871,8961,8541,880
06/09/20221,8591,8841,8171,817
06/10/20221,8091,8621,7581,848
06/13/20221,8361,8761,7851,798
06/14/20221,8151,8211,7401,740
06/15/20221,7651,7961,7381,779
06/16/20221,7871,8141,7271,759
06/17/20221,7611,8231,7581,795
06/20/20221,7671,8021,760.31,786
06/21/20221,7671,8131,7661,808
06/22/20221,7741,8381,7621,802
06/23/20221,7981,7981,7331,747
06/24/20221,7641,7641,6991,743
06/27/20221,7761,7851,736.31,745
06/28/20221,7501,7851,7381,744
06/29/20221,7441,7541,7141,721
06/30/20221,7061,7251,6741,702
07/01/20221,6991,6991,6131,639
07/04/20221,6581,729.71,6521,703
07/05/20221,7241,7371,6331,641
07/06/20221,6341,7071,6171,640
07/07/20221,6461,6851,6461,667
07/08/20221,6461,6911,6451,678
07/11/20221,6531,6771,6131,655
07/12/20221,6251,6521,6061,629
07/13/20221,6261,6761,5841,656
07/14/20221,6551,664.51,5801,619
07/15/20221,6171,6591,6171,630
07/18/20221,6331,6451,6171,629
07/19/20221,6091,6271,5951,618
07/20/20221,6341,6341,5791,599
07/21/20221,6061,6061,5521,598
07/22/20221,589.61,6451,589.61,619
07/25/20221,6001,609.111,5411,546
07/26/20221,5381,5761,5371,554
07/27/20221,5631,5671,5321,553
07/28/20221,5521,6171,5521,613
07/29/20221,6091,6251,5801,600
08/01/20221,6281,6281,5881,591
08/02/20221,601.171,6281,5771,619
08/03/20221,6181,6911,5741,654
08/04/20221,6331,6961,6071,687
08/05/20221,6831,7241,6621,689
08/08/20221,7011,7571,6941,753
08/09/20221,7761,7761,7421,748
08/10/20221,7741,8131,7631,802
08/11/20221,8081,8121,7761,790
08/12/20221,7651,7871,7591,783
08/15/20221,7691,7791,7431,764
08/16/20221,7901,7981,7521,768
08/17/20221,7681,7721,7361,743
08/18/20221,7531,7701,735.161,757
08/19/20221,7731,7731,7361,752
08/22/20221,7361,7801,7351,780
08/23/20221,7601,8191,7601,810
08/24/20221,8041,8171,7891,817
08/25/20221,8411,8491,8021,809
08/26/20221,8141,8221,7731,782
08/30/20221,7501,7501,6541,659
08/31/20221,6791,7071,6501,683
09/01/20221,6441,6441,5871,601
09/02/20221,6051,6731,5951,661
09/05/20221,6491,6781,6421,667
09/06/20221,6541,7151,6541,683
09/07/20221,6931,7161,6551,704
09/08/20221,7161,7371,6891,727
09/09/20221,7151,7881,7151,760
09/12/20221,7741,7811,7591,777
09/13/20221,7551,7981,7331,736
09/14/20221,7471,7471,6921,711
09/15/20221,7261,7261,6541,656
09/16/20221,6451,6751,6131,661
09/20/20221,6391,6661,6201,647
09/21/20221,6561,6771,6551,674
09/22/20221,6641,6891,6501,662
09/23/20221,6421,6671,5831,583
09/26/20221,6111,6331,5781,614
09/27/20221,5961,6251,5861,590
09/28/20221,5931,6691,5751,649
09/29/20221,6351,6491,5931,605
09/30/20221,6241,6441,5901,641
10/03/20221,6361,6451,5791,583
10/04/20221,5891,6111,5771,611
10/05/20221,6121,6121,5641,578
10/06/20221,5951,6091,5761,598
10/07/20221,5991,6121,5751,590
10/10/20221,5961,5961,5521,569
10/11/20221,5951,5951,5441,577
10/12/20221,5831,5831,5271,527
10/13/20221,5511,5541,4541,481
10/14/20221,5091,5101,4651,465
10/17/20221,4601,4971,4351,497
10/18/20221,4911,5151,4751,503
10/19/20221,5021,5101,4511,461
10/20/20221,4611,5121,4521,512
10/21/20221,5011,5431,4811,539
10/24/20221,5651,5651,5211,530
10/25/20221,5291,5481,5091,538
10/26/20221,5391,5751,5341,570
10/27/20221,5741,5741,5481,565
10/28/20221,5541,5541,5151,515
10/31/20221,5241,5391,513.21,516
11/01/20221,5281,5581,5261,541
11/02/20221,5541,636.421,5321,532
11/03/20221,5161,5161,454.711,462
11/04/20221,4891,5901,4891,573
11/07/20221,5581,5941,5501,581
11/08/20221,5631,6521,5631,648
11/09/20221,6611,6751,6411,653
11/10/20221,6361,7181,5831,692
11/11/20221,6921,7301,6841,684
11/14/20221,7061,7241,6631,706
11/15/20221,7201,7201,6481,656
11/16/20221,6551,6671,6351,648
11/17/20221,6461,6461,6011,611
11/18/20221,6261,6421,6031,640
11/21/20221,6231,6861,6231,672
11/22/20221,6851,7081,6741,701
11/23/20221,7211,7211,6891,698
11/24/20221,7311,7311,7011,713
11/25/20221,7151,7221,6801,683
11/28/20221,7011,7111,6801,686
11/29/20221,6851,6931,6731,687
11/30/20221,7021,7401,6921,731
12/01/20221,7561,7561,7201,756
12/02/20221,7621,7641,7211,750
12/05/20221,7551,7661,747.61,750
12/06/20221,7341,7351,6921,697
12/07/20221,6941,7221,6821,706
12/08/20221,7141,7371,707.31,719
12/09/20221,7441,7441,7091,724
12/12/20221,7071,7071,6601,672
12/13/20221,6841,7441,6791,719
12/14/20221,7201,7291,6951,703
12/15/20221,6851,7181,6801,701
12/16/20221,7161,7161,6821,696
12/19/20221,7211,7251,6911,701
12/20/20221,6971,7451,6901,732
12/21/20221,7361,7701,7301,759
12/22/20221,7611,7801,7531,754
12/23/20221,7651,7751,7551,771
12/28/20221,7731,7901,7641,770
12/29/20221,7681,7811,7571,769
12/30/20221,7781,7781,7441,752