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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,419.3992
CLOSE 2,425.6917

Low

LOW 1,430

High

HIGH 4,048
DATEOPENHIGHLOWCLOSE
01/02/20251,4441,4981,4301,495
01/03/20251,4941,5031,4701,476
01/06/20251,4741,4951,4511,460
01/07/20251,4491,4941,4491,472
01/08/20251,4631,4881,4461,485
01/09/20251,4871,5201,4871,507
01/10/20251,5011,5221,4851,495
01/13/20251,4911,4991,4711,485
01/14/20251,4901,5151,4801,513
01/15/20251,5171,5291,4481,487
01/16/20251,5071,5431,5031,522
01/17/20251,5261,5361,5101,527
01/20/20251,5501,5501,5081,514
01/21/20251,5261,5631,5101,559
01/22/20251,5681,5771,5371,553
01/23/20251,5691,5691,5311,542
01/24/20251,5501,5751,5411,553
01/27/20251,5391,5701,5121,519
01/28/20251,5211,5531,5141,532
01/29/20251,5351,5581,533.731,541
01/30/20251,5711,6741,5461,652
01/31/20251,6341,6531,6241,643
02/03/20251,6431,6981,6021,651
02/04/20251,6491,6831,6331,665
02/05/20251,6651,735.091,6651,715
02/06/20251,7251,7591,713.991,720
02/07/20251,7291,7461,6871,725
02/10/20251,7311,8161,7301,781
02/11/20251,7781,7951,748.361,765
02/12/20251,7511,7621,7151,762
02/13/20251,7961,8011,7571,782
02/14/20251,7951,805.51,7421,752
02/17/20251,7311,7481,710.481,745
02/18/20251,7441,7671,7311,753
02/19/20251,7361,7631,7071,741
02/20/20251,7661,8081,7531,805
02/21/20251,7871,8001,7371,740
02/24/20251,7321,7471,6491,674
02/25/20251,6501,6701,6111,619
02/26/20251,6121,6361,5791,630
02/27/20251,6121,6221,5421,545
02/28/20251,5081,5811,4861,544
03/03/20251,5511,5951,5331,574
03/04/20251,5501,5941,5341,536
03/05/20251,5791,6091,5521,592
03/06/20251,6231,6821,5781,670
03/07/20251,6471,6631,5831,612
03/10/20251,6311,6571,6111,618
03/11/20251,6101,6711,6101,620
03/12/20251,6171,652.71,5921,621
03/13/20251,5801,6611,578.51,651
03/14/20251,6611,725.631,6451,670
03/17/20251,6751,7091,6721,709
03/18/20251,7271,7741,7171,748
03/19/20251,7601,7601,7091,746
03/20/20251,7531,7571,7121,736
03/21/20251,7191,7431,7141,725
03/24/20251,7491,7651,7341,748
03/25/20251,7271,7921,721.331,772
03/26/20251,7841,7911,7551,755
03/27/20251,7581,8061,7511,787
03/28/20251,8061,8421,7961,824
03/31/20251,8231,8361,7851,819
04/01/20251,8231,8611,8171,854
04/02/20251,8341,8501,8051,826
04/03/20251,7981,8451,7431,836
04/04/20251,8181,8191,6681,699
04/07/20251,6521,7861,6221,697
04/08/20251,7021,7641,6881,738
04/09/20251,7351,820.451,712.041,778
04/10/20251,8271,8921,8251,883
04/11/20251,9242,0121,9112,004
04/14/20252,0102,0441,9682,034
04/15/20252,0442,0702,0342,052
04/16/20252,0802,2162,0642,184
04/17/20252,1682,1842,1342,154
04/22/20252,1642,2342,1462,160
04/23/20252,0762,1022,0222,038
04/24/20252,0742,110.762,0502,056
04/25/20252,0102,0261,9712,020
04/28/20252,0182,0341,9932,018
04/29/20252,0422,0422,0042,022
04/30/20251,9832,0161,9792,016
05/01/20252,0442,1362,0202,060
05/02/20252,1202,1202,0622,104
05/06/20252,1402,243.142,1182,214
05/07/20252,2222,2402,187.22,226
05/08/20252,1942,2262,1882,208
05/09/20252,2082,2742,2082,258
05/12/20252,2822,2822,1222,134
05/13/20252,1262,1602,1102,128
05/14/20252,1062,1222,048.332,076
05/15/20252,0422,0942,025.182,088
05/16/20252,0622,0792,0262,058
05/19/20252,0502,0962,0502,076
05/20/20252,0442,1162,0442,102
05/21/20252,1322,1762,1142,162
05/22/20252,1802,2062,167.682,188
05/23/20252,2202,2762,1922,260
05/27/20252,2422,2442,1622,230
05/28/20252,2522,2802,2442,276
05/29/20252,2782,3222,2602,278
05/30/20252,2542,2822,2422,252
06/02/20252,2782,4082,2602,406
06/03/20252,3802,4062,351.662,366
06/04/20252,4202,4372,3302,348
06/05/20252,3302,4042,3302,386
06/06/20252,3862,3982,3022,312
06/09/20252,2822,297.282,2402,276
06/10/20252,2662,2782,2222,222
06/11/20252,2182,2502,2042,236
06/12/20252,2502,3322,245.642,332
06/13/20252,3602,4062,3502,400
06/16/20252,3462,3702,3002,322
06/17/20252,2762,3482,2762,320
06/18/20252,3062,3122,2822,306
06/19/20252,2862,2982,2622,276
06/20/20252,2462,2962,2462,286
06/23/20252,2582,3642,2582,356
06/24/20252,2942,3042,1962,212
06/25/20252,2362,2542,2242,246
06/26/20252,2842,296.672,2482,272
06/27/20252,2682,2722,1682,176
06/30/20252,1842,2282,1802,228
07/01/20252,2602,2942,2182,292
07/02/20252,2782,3122,2442,258
07/03/20252,2702,2882,2202,262
07/04/20252,2602,2882,2422,288
07/07/20252,2682,294.462,2342,290
07/08/20252,3082,3522,1922,214
07/09/20252,2302,2342,1762,186
07/10/20252,2262,2542,2002,220
07/11/20252,2562,2822,2162,280
07/14/20252,2782,3142,2622,306
07/15/20252,3022,3022,2422,244
07/16/20252,2242,2622,1982,232
07/17/20252,2422,2542,1642,172
07/18/20252,1882,2202,1822,194
07/21/20252,1942,2922,1942,284
07/22/20252,2922,3322,2682,332
07/23/20252,3282,3462,2782,338
07/24/20252,3062,3162,2702,308
07/25/20252,3082,3142,2702,292
07/28/20252,2962,3022,2362,266
07/29/20252,2702,3602,2642,332
07/30/20252,3782,3782,3042,332
07/31/20252,3782,401.022,2382,300
08/01/20252,2602,3582,2602,340
08/04/20252,3102,4462,3102,428
08/05/20252,3982,4522,3702,444
08/06/20252,4642,4982,4522,476
08/07/20252,4962,5262,4602,484
08/08/20252,4842,515.862,4282,434
08/11/20252,4142,4482,3902,446
08/12/20252,4642,4822,433.942,458
08/13/20252,4762,4762,4382,444
08/14/20252,4462,4602,4282,440
08/15/20252,4582,4742,416.012,456
08/18/20252,4942,5642,4862,486
08/19/20252,5062,5142,4322,436
08/20/20252,4222,5002,4102,492
08/21/20252,5122,5562,487.022,550
08/22/20252,5502,5682,5102,552
08/26/20252,5642,5892,5402,578
08/27/20252,5822,5822,5222,544
08/28/20252,5622,5722,4722,492
08/29/20252,5142,5462,496.272,536
09/01/20252,6042,6482,589.992,624
09/02/20252,6062,6642,6002,664
09/03/20252,6622,7662,6622,760
09/04/20252,7102,7322,6982,712
09/05/20252,7282,7682,7222,754
09/08/20252,7502,7942,7462,774
09/09/20252,8042,8582,8042,812
09/10/20252,8042,8442,7702,820
09/11/20252,8262,842.972,8022,822
09/12/20252,8562,8902,8102,818
09/15/20252,8422,9202,8302,894
09/16/20252,9202,9442,8522,860
09/17/20252,8442,8662,7902,802
09/18/20252,7322,7742,6582,692
09/19/20252,7302,8382,725.352,828
09/22/20252,9083,0242,9083,022
09/23/20253,0323,0923,0323,076
09/24/20253,0823,1383,0643,088
09/25/20253,0143,0762,9683,058
09/26/20253,0203,0823,011.223,072
09/29/20253,0943,1423,0823,096
09/30/20253,1003,1342,9963,100
10/01/20253,0983,1583,0743,136
10/02/20253,1503,1503,0363,054
10/03/20253,1223,150.713,1003,112
10/06/20253,1423,2103,1243,198
10/07/20253,2063,2183,1483,160
10/08/20253,2203,2803,207.343,244
10/09/20253,2663,2663,1643,178
10/10/20253,0843,1123,0383,088
10/13/20253,1783,5663,1743,436
10/14/20253,3923,5303,3423,454
10/15/20253,4523,540.493,4323,526
10/16/20253,5323,562.793,5063,550
10/17/20253,5183,5443,3143,356
10/20/20253,3923,450.473,3823,398
10/21/20253,3443,368.993,0143,068
10/22/20253,2203,2423,0343,050
10/23/20253,1163,1983,1143,142
10/24/20253,1283,1783,0803,178
10/27/20253,1663,1662,9803,018
10/28/20252,9723,0822,9003,064
10/29/20253,1383,1903,0643,072
10/30/20253,0743,130.553,052.963,102
10/31/20253,0903,1243,0663,074
11/03/20253,0723,1023,0283,040
11/04/20252,9983,0202,9262,974
11/05/20252,9583,0062,9162,992
11/06/20253,0663,1003,0443,050
11/07/20253,0503,0782,9563,008
11/10/20253,1203,1423,0923,142
11/11/20253,1483,1803,0863,104
11/12/20253,1323,2343,1123,214
11/13/20253,2683,6863,2683,402
11/14/20253,3223,328.13,1443,302
11/17/20253,3003,3343,1863,186
11/18/20253,0623,216.653,028.423,168
11/19/20253,2123,3043,1943,208
11/20/20253,2243,2703,1763,222
11/21/20253,0623,2023,0603,162
11/24/20253,2243,3403,1743,294
11/25/20253,3043,3363,2223,304
11/26/20253,3703,4623,3383,462
11/27/20253,5063,5303,467.23,480
11/28/20253,5143,540.183,4443,490
12/01/20253,5023,6143,4903,612
12/02/20253,5723,6063,4103,434
12/03/20253,5023,5463,4243,442
12/04/20253,3883,4623,3403,460
12/05/20253,4763,523.523,4483,472
12/08/20253,5163,5163,3683,412
12/09/20253,3643,468.663,3383,456
12/10/20253,4783,5363,3843,434
12/11/20253,5043,566.763,417.253,544
12/12/20253,5743,681.533,5023,538
12/15/20253,6283,6883,568.763,602
12/16/20253,5863,7463,5643,708
12/17/20253,7203,8323,6883,716
12/18/20253,7103,7903,6683,790
12/19/20253,7443,9103,7263,910
12/22/20253,9784,0483,9203,986
12/23/20253,9923,9943,9283,958
12/24/20253,9523,9763,9323,976
12/29/20253,9483,970.933,7543,818
12/30/20253,8123,9063,8123,902
12/31/20253,8563,8723,8123,872