Skip to main content
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,472.00
+12.00 (0.35%)
At close: Dec 5, 2025

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,476.003,522.003,448.003,472.003,472.000.35%445,155
Dec 4, 20253,388.003,462.003,340.003,460.003,460.000.52%558,463
Dec 3, 20253,502.003,546.003,424.003,442.003,442.000.23%481,276
Dec 2, 20253,572.003,606.003,410.003,434.003,434.00-4.93%1,975,324
Dec 1, 20253,502.003,614.003,490.003,612.003,612.003.50%1,282,648
Nov 28, 20253,514.003,540.003,444.003,490.003,490.000.29%399,176
Nov 27, 20253,506.003,530.003,466.003,480.003,480.000.52%1,319,301
Nov 26, 20253,370.003,462.003,338.003,462.003,462.004.78%3,550,862
Nov 25, 20253,304.003,334.003,222.003,304.003,304.000.30%2,177,112
Nov 24, 20253,224.003,340.003,174.003,294.003,294.004.17%13,499,820
Nov 21, 20253,062.003,202.003,060.003,162.003,162.00-1.86%1,869,591
Nov 20, 20253,224.003,270.003,176.003,222.003,222.000.44%582,634
Nov 19, 20253,212.003,304.003,194.003,208.003,208.001.26%840,975
Nov 18, 20253,062.003,216.653,028.423,168.003,168.00-0.56%616,736
Nov 17, 20253,300.003,334.003,186.003,186.003,186.00-3.51%560,518
Nov 14, 20253,322.003,328.103,144.003,302.003,302.00-2.94%1,180,207
Nov 13, 20253,268.003,686.003,268.003,402.003,402.005.85%1,509,602
Nov 12, 20253,132.003,234.003,112.003,214.003,214.003.54%555,640
Nov 11, 20253,148.003,180.003,086.003,104.003,104.00-1.21%368,751
Nov 10, 20253,120.003,142.003,092.003,142.003,142.004.45%530,177
Nov 7, 20253,050.003,078.002,956.003,008.003,008.00-1.38%427,480
Nov 6, 20253,066.003,100.003,044.003,050.003,050.001.94%326,963
Nov 5, 20252,958.003,006.002,916.002,992.002,992.000.61%397,831
Nov 4, 20252,998.003,067.132,926.002,974.002,974.00-2.17%442,446
Nov 3, 20253,072.003,102.003,028.003,040.003,040.00-1.11%391,518
Oct 31, 20253,090.003,124.003,066.003,074.003,074.00-0.90%383,972
Oct 30, 20253,074.003,130.553,052.963,102.003,102.000.98%372,499
Oct 29, 20253,138.003,190.003,064.003,072.003,072.000.26%597,909
Oct 28, 20252,972.003,082.002,900.003,064.003,064.001.52%511,451
Oct 27, 20253,166.003,166.002,980.003,018.003,018.00-5.03%845,664
Oct 24, 20253,128.003,178.003,080.003,178.003,178.001.15%427,554
Oct 23, 20253,116.003,198.003,110.003,142.003,142.003.02%618,431
Oct 22, 20253,220.003,242.003,034.003,050.003,050.00-0.59%1,184,924
Oct 21, 20253,344.003,370.003,012.003,068.003,068.00-9.71%982,020
Oct 20, 20253,392.003,450.473,382.003,398.003,398.001.25%368,274
Oct 17, 20253,518.003,544.003,314.003,356.003,356.00-5.46%801,177
Oct 16, 20253,532.003,562.793,506.003,550.003,550.000.68%448,172
Oct 15, 20253,452.003,542.003,432.003,526.003,526.002.08%724,478
Oct 14, 20253,392.003,530.003,342.003,454.003,454.000.52%1,149,929
Oct 13, 20253,178.003,566.003,174.003,436.003,436.0011.27%694,080
Oct 10, 20253,084.003,112.003,038.003,088.003,088.00-2.83%1,245,259
Oct 9, 20253,266.003,266.003,164.003,178.003,178.00-2.03%677,029
Oct 8, 20253,220.003,280.003,207.343,244.003,244.002.66%583,012
Oct 7, 20253,206.003,218.003,148.003,160.003,160.00-1.19%810,799
Oct 6, 20253,142.003,210.003,124.003,198.003,198.002.76%536,751
Oct 3, 20253,122.003,152.003,100.003,112.003,112.001.90%324,302
Oct 2, 20253,150.003,150.003,036.003,054.003,054.00-2.61%306,217
Oct 1, 20253,098.003,158.003,074.003,136.003,136.001.16%1,528,037
Sep 30, 20253,100.003,134.002,996.003,100.003,100.000.13%584,562
Sep 29, 20253,094.003,142.003,082.003,096.003,096.000.78%506,102