EDV.L: Endeavour Mining plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,825.4741

CLOSE 1,825.1434

Low

LOW 1,483.52

High

HIGH 2,242

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	1,773	1,804	1,768	1,779
01/04/2023	1,791	1,841.37	1,782	1,840
01/05/2023	1,832	1,857	1,825	1,834
01/06/2023	1,855	1,938	1,855	1,913
01/09/2023	1,915	1,929	1,898	1,914
01/10/2023	1,913	1,940	1,900	1,917
01/11/2023	1,932	1,980	1,921	1,926
01/12/2023	1,949	1,977	1,923	1,940
01/13/2023	1,953	1,966	1,920	1,963
01/16/2023	1,948	1,981	1,945	1,967
01/17/2023	1,966	1,970	1,927	1,930
01/18/2023	1,930	1,944	1,917	1,926
01/19/2023	1,934	1,951	1,890	1,945
01/20/2023	1,964	1,986	1,949	1,980
01/23/2023	1,981	2,019.12	1,910	1,929
01/24/2023	1,938	1,973	1,920.69	1,937
01/25/2023	1,942	1,947	1,908	1,936
01/26/2023	1,953	1,953	1,927	1,937
01/27/2023	1,941	1,941	1,911	1,930
01/30/2023	1,925	1,925	1,882	1,915
01/31/2023	1,891	1,911	1,864	1,909
02/01/2023	1,910	1,911	1,880	1,894
02/02/2023	1,919	1,960	1,917	1,935
02/03/2023	1,941	1,951	1,906	1,927
02/06/2023	1,931	1,939	1,899	1,932
02/07/2023	1,938	1,962	1,931	1,952
02/08/2023	1,955	1,986	1,951	1,968
02/09/2023	1,970	1,984	1,919	1,924
02/10/2023	1,925	1,925	1,842	1,858
02/13/2023	1,856	1,874	1,851	1,857
02/14/2023	1,850	1,887	1,836	1,847
02/15/2023	1,857	1,857	1,825	1,839
02/16/2023	1,838	1,841	1,770	1,777
02/17/2023	1,773	1,803	1,768	1,789
02/20/2023	1,798	1,816	1,786	1,812
02/21/2023	1,824	1,824	1,765	1,776
02/22/2023	1,748	1,761	1,714	1,745
02/23/2023	1,724	1,724	1,681	1,689
02/24/2023	1,698	1,708	1,684	1,696
02/27/2023	1,703	1,711	1,689	1,699
02/28/2023	1,700	1,702.25	1,684	1,697
03/01/2023	1,718	1,772	1,718	1,764
03/02/2023	1,754	1,778	1,749	1,762
03/03/2023	1,765	1,792	1,761	1,775
03/06/2023	1,775	1,777	1,743	1,743
03/07/2023	1,746	1,746	1,682	1,685
03/08/2023	1,676	1,700	1,663	1,691
03/09/2023	1,682	1,682	1,523	1,624
03/10/2023	1,598	1,673	1,587	1,650
03/13/2023	1,670	1,760	1,656	1,720
03/14/2023	1,729	1,757	1,706	1,757
03/15/2023	1,743	1,788	1,718	1,747
03/16/2023	1,780	1,780	1,708	1,718
03/17/2023	1,739	1,780	1,694	1,760
03/20/2023	1,791	1,886	1,791	1,831
03/21/2023	1,809	1,816.16	1,748	1,760
03/22/2023	1,730	1,794	1,730	1,791
03/23/2023	1,816	1,849.31	1,816	1,843
03/24/2023	1,818	1,879	1,818	1,860
03/27/2023	1,830	1,865	1,824	1,859
03/28/2023	1,863	1,910	1,854	1,883
03/29/2023	1,903	1,942	1,889	1,917
03/30/2023	1,923	2,050	1,910	1,976
03/31/2023	1,984	2,019.65	1,962	1,998
04/03/2023	1,969	2,028	1,947	2,022
04/04/2023	2,044	2,057.67	2,008	2,048
04/05/2023	2,056	2,128	2,056	2,084
04/06/2023	2,074	2,124	2,061.23	2,120
04/11/2023	2,140	2,169.78	2,106	2,168
04/12/2023	2,140	2,198	2,106	2,122
04/13/2023	2,122	2,172	2,118	2,162
04/14/2023	2,160	2,186	2,114	2,140
04/17/2023	2,166	2,170.5	2,120	2,138
04/18/2023	2,142	2,192	2,140	2,184
04/19/2023	2,158	2,184	2,144	2,176
04/20/2023	2,172	2,172	2,142	2,164
04/21/2023	2,122	2,144	2,100	2,112
04/24/2023	2,108	2,118	2,072	2,092
04/25/2023	2,098	2,102	2,056	2,070
04/26/2023	2,098	2,098	2,048	2,076
04/27/2023	2,064	2,086	2,032	2,068
04/28/2023	2,086	2,086	2,042	2,058
05/02/2023	2,056	2,060	2,014	2,054
05/03/2023	2,004	2,084	2,004	2,082
05/04/2023	2,030	2,140	1,999	2,104
05/05/2023	2,106	2,128	2,018	2,068
05/09/2023	2,070	2,092	2,068	2,078
05/10/2023	2,084	2,095.72	2,058	2,068
05/11/2023	2,084	2,088	2,030	2,038
05/12/2023	2,028	2,072	2,016.8	2,052
05/15/2023	2,070	2,094	2,056	2,076
05/16/2023	2,048	2,074	2,038	2,044
05/17/2023	2,058	2,058	2,008	2,018
05/18/2023	2,004	2,035	1,974	1,995
05/19/2023	1,989	2,016	1,980	2,004
05/22/2023	2,018	2,018	1,980	2,006
05/23/2023	2,018	2,044	1,984	2,024
05/24/2023	1,998	2,038	1,980	1,992
05/25/2023	1,987	1,997	1,957	1,966
05/26/2023	1,986	2,022	1,960.81	2,010
05/30/2023	2,018	2,064	1,996	2,034
05/31/2023	2,038	2,152	2,006	2,152
06/01/2023	2,124	2,182	2,094	2,180
06/02/2023	2,198	2,242	2,150	2,178
06/05/2023	2,122	2,126	2,078	2,096
06/06/2023	2,092	2,106	2,074	2,096
06/07/2023	2,108	2,108	2,068	2,082
06/08/2023	2,070	2,070	1,994	2,042
06/09/2023	2,030	2,041.37	2,002	2,024
06/12/2023	2,042	2,048	2,004	2,034
06/13/2023	2,030	2,116	2,030	2,068
06/14/2023	2,032	2,052	2,022	2,052
06/15/2023	2,018	2,028	1,992	2,012
06/16/2023	2,004	2,044	2,002	2,024
06/19/2023	2,012	2,012	1,970	1,986
06/20/2023	1,977	2,012	1,955	1,965
06/21/2023	1,940	1,946	1,912	1,919
06/22/2023	1,904	1,909	1,856	1,874
06/23/2023	1,862	1,898	1,859	1,886
06/26/2023	1,892	1,904	1,852	1,872
06/27/2023	1,879	1,909	1,862	1,876
06/28/2023	1,875	1,878	1,854	1,864
06/29/2023	1,855	1,866	1,819	1,864
06/30/2023	1,891	1,892	1,826	1,885
07/03/2023	1,902	1,909	1,864	1,907
07/04/2023	1,917	1,922	1,897	1,909
07/05/2023	1,901	1,905	1,866	1,875
07/06/2023	1,858	1,870	1,822	1,836
07/07/2023	1,833	1,857	1,806	1,830
07/10/2023	1,810	1,836	1,799.42	1,829
07/11/2023	1,853	1,860	1,838	1,848
07/12/2023	1,846	1,888	1,825	1,873
07/13/2023	1,863	1,890	1,857	1,873
07/14/2023	1,871	1,892	1,870	1,883
07/17/2023	1,864	1,883	1,858	1,873
07/18/2023	1,889	1,913	1,875	1,910
07/19/2023	1,926	1,968	1,920	1,967
07/20/2023	1,972	1,987	1,936	1,943
07/21/2023	1,948	1,950	1,923	1,942
07/24/2023	1,946	1,957	1,921	1,938
07/25/2023	1,940	1,952	1,928.66	1,937
07/26/2023	1,937	1,941	1,916	1,931
07/27/2023	1,924	1,932	1,861	1,861
07/28/2023	1,874	1,874	1,843	1,855
07/31/2023	1,842	1,893	1,842	1,880
08/01/2023	1,875	1,880	1,826	1,830
08/02/2023	1,789	1,790	1,673	1,735
08/03/2023	1,734	1,746	1,705	1,726
08/04/2023	1,726	1,751	1,709	1,739
08/07/2023	1,730	1,752.36	1,706	1,709
08/08/2023	1,711	1,712	1,684	1,686
08/09/2023	1,710	1,710	1,685	1,687
08/10/2023	1,718	1,718	1,692	1,697
08/11/2023	1,714	1,714	1,690	1,690
08/14/2023	1,687	1,693.88	1,669	1,677
08/15/2023	1,662	1,666	1,629	1,635
08/16/2023	1,630	1,630	1,589	1,600
08/17/2023	1,581	1,592	1,580	1,581
08/18/2023	1,583	1,583	1,557	1,570
08/21/2023	1,576	1,584	1,559	1,576
08/22/2023	1,583	1,611	1,583	1,602
08/23/2023	1,609	1,672	1,609	1,669
08/24/2023	1,686	1,687	1,648	1,671
08/25/2023	1,666	1,674	1,622	1,625
08/29/2023	1,652	1,654	1,627	1,653
08/30/2023	1,666	1,674	1,650	1,654
08/31/2023	1,617	1,628	1,603	1,613
09/01/2023	1,616	1,636	1,605	1,620
09/04/2023	1,621	1,627	1,591	1,593
09/05/2023	1,571	1,591	1,566	1,578
09/06/2023	1,570	1,593	1,560	1,588
09/07/2023	1,589	1,594	1,550	1,555
09/08/2023	1,558	1,564	1,542	1,554
09/11/2023	1,545	1,557	1,513	1,520
09/12/2023	1,532	1,560	1,532	1,547
09/13/2023	1,550	1,553	1,523	1,533
09/14/2023	1,529	1,597	1,529	1,581
09/15/2023	1,599	1,658	1,586	1,658
09/18/2023	1,649	1,659	1,619	1,634
09/19/2023	1,657	1,657	1,611	1,618
09/20/2023	1,598	1,659	1,598	1,659
09/21/2023	1,662	1,662	1,632	1,638
09/22/2023	1,627	1,655	1,619	1,640
09/25/2023	1,648	1,648	1,604	1,620
09/26/2023	1,608	1,639	1,606	1,620
09/27/2023	1,636	1,636	1,579	1,585
09/28/2023	1,579	1,585	1,562	1,576
09/29/2023	1,595	1,617	1,582	1,586
10/02/2023	1,589	1,594	1,541	1,553
10/03/2023	1,535	1,548	1,525	1,541
10/04/2023	1,526	1,535	1,484	1,506
10/05/2023	1,495	1,507	1,486	1,498
10/06/2023	1,519	1,520	1,483.52	1,517
10/09/2023	1,500	1,542	1,492.88	1,526
10/10/2023	1,538	1,581	1,536.76	1,563
10/11/2023	1,564	1,584	1,560	1,577
10/12/2023	1,592	1,620	1,584	1,587
10/13/2023	1,604	1,661	1,601	1,659
10/16/2023	1,655	1,673	1,642	1,673
10/17/2023	1,667	1,681	1,642	1,678
10/18/2023	1,685	1,717	1,682	1,684
10/19/2023	1,684	1,714	1,684	1,686
10/20/2023	1,699	1,760	1,698	1,760
10/23/2023	1,754	1,757	1,710	1,718
10/24/2023	1,738	1,738	1,679	1,711
10/25/2023	1,701	1,728	1,700	1,717
10/26/2023	1,703	1,718	1,629	1,652
10/27/2023	1,672	1,692	1,656	1,659
10/30/2023	1,681	1,697	1,657	1,682
10/31/2023	1,679	1,702	1,669	1,700
11/01/2023	1,676	1,682	1,649	1,664
11/02/2023	1,680	1,715	1,648	1,658
11/03/2023	1,666	1,744	1,666	1,741
11/06/2023	1,735	1,755	1,717	1,734
11/07/2023	1,736	1,736	1,688	1,692
11/08/2023	1,685	1,721	1,672	1,685
11/09/2023	1,665	1,701	1,603	1,694
11/10/2023	1,700	1,700	1,651	1,651
11/13/2023	1,668	1,668	1,620	1,626
11/14/2023	1,636	1,666	1,604	1,661
11/15/2023	1,695	1,716	1,684	1,684
11/16/2023	1,699	1,721	1,665	1,711
11/17/2023	1,725	1,757	1,718	1,727
11/20/2023	1,739	1,739	1,692	1,712
11/21/2023	1,736	1,736	1,703	1,730
11/22/2023	1,736	1,748	1,725	1,733
11/23/2023	1,730	1,740	1,724	1,735
11/24/2023	1,705	1,734	1,700	1,734
11/27/2023	1,732	1,780	1,724	1,760
11/28/2023	1,765	1,798	1,747	1,798
11/29/2023	1,813	1,859.16	1,805	1,834
11/30/2023	1,828	1,845	1,811	1,839
12/01/2023	1,850	1,902	1,850	1,891
12/04/2023	1,874	1,900	1,859	1,868
12/05/2023	1,846	1,850	1,773	1,785
12/06/2023	1,814	1,832	1,788	1,816
12/07/2023	1,805	1,817	1,771	1,787
12/08/2023	1,796	1,802	1,755	1,760
12/11/2023	1,729	1,729	1,686	1,700
12/12/2023	1,714	1,726	1,682	1,685
12/13/2023	1,689	1,702	1,669	1,693
12/14/2023	1,760	1,839	1,760	1,804
12/15/2023	1,799	1,815	1,764	1,780
12/18/2023	1,762	1,786	1,754	1,783
12/19/2023	1,773	1,818	1,765	1,817
12/20/2023	1,835	1,847	1,807	1,814
12/21/2023	1,788	1,799	1,763	1,785
12/22/2023	1,808	1,808	1,786	1,786
12/27/2023	1,794	1,823	1,788	1,799
12/28/2023	1,792	1,798	1,777	1,781
12/29/2023	1,780	1,782.46	1,755	1,757

Menu

Create your free account now!

EDV.L: Endeavour Mining plc Historical Data

2023 Historical Chart

Average

Low

High