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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,611.8617
CLOSE 1,610.7984

Low

LOW 1,231

High

HIGH 1,944
DATEOPENHIGHLOWCLOSE
01/02/20241,7641,7921,7471,757
01/03/20241,7401,7511,7131,716
01/04/20241,7071,7111,6751,694
01/05/20241,5451,5911,4421,577
01/08/20241,5481,5661,5391,540
01/09/20241,5411,5451,4981,511
01/10/20241,5011,5111,4641,464
01/11/20241,4651,4781,4201,425
01/12/20241,4551,4791,4351,479
01/15/20241,4681,4841,4611,470
01/16/20241,4651,4771,4401,443
01/17/20241,4251,4371,379.621,384
01/18/20241,3791,397.771,3651,388
01/19/20241,4021,4111,3691,383
01/22/20241,3901,401.151,3341,337
01/23/20241,3431,3771,3311,377
01/24/20241,4361,5101,427.631,437
01/25/20241,4271,4371,4131,433
01/26/20241,4381,4531,4261,426
01/29/20241,4291,441.691,4021,413
01/30/20241,4201,4241,3971,403
01/31/20241,4101,4231,3881,412
02/01/20241,3861,4151,3781,415
02/02/20241,4151,4261,3471,357
02/05/20241,3601,3661,3391,340
02/06/20241,3481,3481,3251,338
02/07/20241,3251,3421,3041,307
02/08/20241,3071,3151,2901,290
02/09/20241,2951,3031,2691,286
02/12/20241,3121,3291,2981,323
02/13/20241,3231,3371,2681,282
02/14/20241,2731,2811,2541,269
02/15/20241,2831,3091,2781,292
02/16/20241,3031,3121,2791,300
02/19/20241,2991,3021,2801,302
02/20/20241,3021,3101,2901,297
02/21/20241,3151,322.81,3011,312
02/22/20241,2981,3041,2501,250
02/23/20241,2501,2661,2331,263
02/26/20241,2901,3061,2581,263
02/27/20241,2851,2911,2651,277
02/28/20241,2881,2961,2311,277
02/29/20241,2971,310.51,2511,275
03/01/20241,2871,3371,2671,324
03/04/20241,3331,3801,3221,368
03/05/20241,3741,4371,3731,426
03/06/20241,4351,4661,4221,454
03/07/20241,4381,4841,4381,478
03/08/20241,4881,5041,4551,462
03/11/20241,4621,4751,447.011,471
03/12/20241,4771,4841,4421,453
03/13/20241,4561,4781,4301,473
03/14/20241,4731,4791,4401,445
03/15/20241,4431,4911,4371,479
03/18/20241,4751,4951,4551,462
03/19/20241,4631,4751,4401,451
03/20/20241,4501,4641,4331,442
03/21/20241,4911,5141,4711,475
03/22/20241,4691,4761,4511,458
03/25/20241,4691,4771,4571,466
03/26/20241,4651,5021,462.011,502
03/27/20241,5051,5861,4681,581
03/28/20241,5831,6181,5691,609
04/02/20241,6151,6771,6151,626
04/03/20241,6291,6601,6101,654
04/04/20241,6601,6721,6191,669
04/05/20241,6511,7171,6491,707
04/08/20241,7071,7381,6881,703
04/09/20241,7141,7591,7111,751
04/10/20241,7491,7731,6861,752
04/11/20241,7331,7691,7221,758
04/12/20241,7771,8701,7771,843
04/15/20241,7811,8041,7011,712
04/16/20241,7101,7291,6621,707
04/17/20241,6991,7331,6821,728
04/18/20241,7261,7431,711.781,728
04/19/20241,7111,7691,7111,767
04/22/20241,7501,754.431,7111,720
04/23/20241,6651,6821,6421,680
04/24/20241,6981,7261,6881,717
04/25/20241,6851,7151,6621,687
04/26/20241,7201,7231,6991,705
04/29/20241,6831,7451,6831,745
04/30/20241,7341,7411,6761,703
05/02/20241,7221,7301,6121,671
05/03/20241,6711,6881,6231,650
05/07/20241,6661,6951,6591,684
05/08/20241,6781,6961,6531,696
05/09/20241,6741,7161,6601,706
05/10/20241,7081,7511,7081,723
05/13/20241,7021,7321,6901,693
05/14/20241,7191,7371,694.221,722
05/15/20241,7091,7471,7001,743
05/16/20241,7441,7441,7111,713
05/17/20241,7101,7511,6911,751
05/20/20241,7551,8161,7531,808
05/21/20241,7761,7961,7541,793
05/22/20241,7851,7911,7231,731
05/23/20241,7211,7221,6681,687
05/24/20241,6601,695.591,6551,681
05/28/20241,7011,7551,7011,755
05/29/20241,7361,7421,6731,673
05/30/20241,6761,7271,672.161,719
05/31/20241,7251,7431,7001,717
06/03/20241,7141,7281,6921,728
06/04/20241,7121,7191,6571,664
06/05/20241,6791,6971,6501,664
06/06/20241,7001,7641,6931,757
06/07/20241,7611,7701,6521,652
06/10/20241,6621,6941,6281,649
06/11/20241,6431,648.781,6171,633
06/12/20241,6291,6591,6111,629
06/13/20241,6141,6451,6081,610
06/14/20241,6031,628.061,5951,610
06/17/20241,6101,6471,6051,618
06/18/20241,6291,6581,6211,648
06/19/20241,6551,6861,6441,653
06/20/20241,6571,7041,6551,704
06/21/20241,7101,7211,6911,698
06/24/20241,6891,7121,6631,683
06/25/20241,6701,6851,6491,659
06/26/20241,6941,6971,6661,682
06/27/20241,6481,6951,6471,693
06/28/20241,6521,7191,6521,686
07/01/20241,7091,7281,6841,722
07/02/20241,7301,7341,669.81,682
07/03/20241,6941,7491,6851,749
07/04/20241,7191,7631,7191,763
07/05/20241,7721,8141,7671,793
07/08/20241,7711,7801,7411,741
07/09/20241,7681,7801,7521,763
07/10/20241,7891,8311,7771,831
07/11/20241,8321,8741,8171,853
07/12/20241,8571,8601,7801,811
07/15/20241,8091,8241,7881,807
07/16/20241,8071,8311,7811,825
07/17/20241,8321,8611,800.171,805
07/18/20241,8281,833.421,7871,791
07/19/20241,7691,7901,7341,779
07/22/20241,7761,7801,7441,744
07/23/20241,7391,7611,726.51,736
07/24/20241,7301,8061,7301,806
07/25/20241,7441,7501,6781,680
07/26/20241,6831,7201,6781,714
07/29/20241,7251,732.111,7011,706
07/30/20241,7231,7451,7101,740
07/31/20241,7501,8161,6921,730
08/01/20241,7401,7441,6501,659
08/02/20241,6531,7331,6511,674
08/05/20241,6221,6381,5741,624
08/06/20241,6121,630.431,5511,559
08/07/20241,5561,5781,5371,562
08/08/20241,5341,5631,5201,563
08/09/20241,5611,5761,5271,538
08/12/20241,5601,5791,5461,567
08/13/20241,5711,5811,5551,564
08/14/20241,5671,5831,5491,564
08/15/20241,5921,6021,5541,576
08/16/20241,5771,5931,561.891,590
08/19/20241,5841,6341,5441,631
08/20/20241,6291,6651,6291,650
08/21/20241,6631,6761,6301,639
08/22/20241,6281,6891,6091,630
08/23/20241,6401,6651,6371,650
08/27/20241,6501,6601,6181,638
08/28/20241,6481,6501,5911,591
08/29/20241,5991,6311,5961,624
08/30/20241,6331,640.381,6101,614
09/02/20241,6101,6121,5861,586
09/03/20241,5831,5911,5301,537
09/04/20241,5501,5551,5101,519
09/05/20241,5141,5541,4871,547
09/06/20241,5741,6061,5491,561
09/09/20241,5751,5781,5511,560
09/10/20241,5691,6041,5691,586
09/11/20241,6071,6181,5861,616
09/12/20241,5871,6711,5871,661
09/13/20241,6841,8471,677.931,836
09/16/20241,8431,852.511,7821,835
09/17/20241,8451,8591,7981,834
09/18/20241,8431,8491,7911,802
09/19/20241,8261,8511,798.21,823
09/20/20241,8051,8301,800.671,820
09/23/20241,7931,8651,7931,865
09/24/20241,8871,8871,837.71,846
09/25/20241,8421,9061,8421,905
09/26/20241,9111,928.321,8701,877
09/27/20241,8691,8771,8131,826
09/30/20241,8031,835.191,7581,771
10/01/20241,7871,822.461,765.961,797
10/02/20241,7901,8131,7781,787
10/03/20241,8111,8111,7721,787
10/04/20241,7921,8131,7751,793
10/07/20241,7161,7491,5981,692
10/08/20241,6981,717.171,6351,669
10/09/20241,6841,6991,6521,675
10/10/20241,6541,7121,6541,701
10/11/20241,7231,7591,7171,745
10/14/20241,7501,7611,7111,734
10/15/20241,7461,7531,7121,742
10/16/20241,7841,8191,7761,809
10/17/20241,8011,8471,7841,840
10/18/20241,8211,8751,8211,872
10/21/20241,8921,9201,8751,895
10/22/20241,8841,9441,8841,911
10/23/20241,8961,9151,8621,873
10/24/20241,8831,8931,8241,873
10/25/20241,8291,8541,8081,846
10/28/20241,8351,8461,8001,818
10/29/20241,8091,8111,776.451,792
10/30/20241,8061,8261,7721,796
10/31/20241,7751,7881,7071,735
11/01/20241,7381,7621,7271,744
11/04/20241,7331,7461,7051,709
11/05/20241,7051,7201,6851,685
11/06/20241,6761,692.381,6201,645
11/07/20241,6471,6471,5341,601
11/08/20241,6291,6721,6041,669
11/11/20241,6721,7021,5551,571
11/12/20241,5781,5961,5491,553
11/13/20241,5551,5831,5341,537
11/14/20241,5261,5381,4881,514
11/15/20241,5191,5401,4991,529
11/18/20241,5341,5981,5261,582
11/19/20241,5881,6151,5671,567
11/20/20241,5691,5861,5541,571
11/21/20241,5881,6121,5601,560
11/22/20241,5861,6161,5771,592
11/25/20241,5801,5821,5421,577
11/26/20241,5671,5801,5541,577
11/27/20241,5931,5931,5661,572
11/28/20241,5841,5841,5491,549
11/29/20241,5741,5741,5311,544
12/02/20241,5371,5741,5131,525
12/03/20241,5221,5611,5181,556
12/04/20241,5441,5531,5341,546
12/05/20241,5381,5611,5261,531
12/06/20241,5081,5371,460.861,494
12/09/20241,4991,5381,4911,535
12/10/20241,5071,5131,4871,500
12/11/20241,4991,6091,4961,589
12/12/20241,6021,6061,5391,551
12/13/20241,5461,5541,499.931,505
12/16/20241,4901,4941,4591,459
12/17/20241,4571,4571,4231,447
12/18/20241,4501,463.51,4331,439
12/19/20241,4301,4371,3971,421
12/20/20241,4331,4671,4101,446
12/23/20241,4491,4491,4191,441
12/24/20241,4691,472.341,4321,432
12/27/20241,4461,454.091,4101,416
12/30/20241,4181,4271,3871,392
12/31/20241,4011,425.851,4011,425