See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.14▲ 1.02%
← EDV.LSE stock page

Endeavour Mining Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-214,100.004,151.004,051.004,121.004,121.00230,414
2026-10-204,152.004,205.004,029.674,143.004,143.00921,347
2026-10-194,196.004,224.004,104.004,141.004,141.00329,490
2026-10-164,120.004,224.004,110.004,196.004,196.00638,637
2026-10-153,957.004,138.003,922.004,120.004,120.00997,996
2026-10-144,150.004,177.003,953.003,991.003,991.00534,392
2026-10-134,184.004,279.004,114.004,132.004,132.00670,350
2026-10-124,126.004,176.004,090.644,169.004,169.00407,328
2026-10-094,166.004,206.004,099.004,126.004,126.00302,256
2026-10-084,075.004,088.003,987.004,073.004,073.00392,605
2026-10-074,123.004,189.004,020.004,104.004,104.00814,197
2026-10-064,236.004,275.004,134.004,208.004,208.001,490,688
2026-10-054,280.004,322.004,187.004,250.004,250.00357,572
2026-10-024,212.004,374.004,200.004,250.004,250.00489,183
2026-10-014,241.004,335.004,174.004,244.004,244.001,049,335
2026-09-304,328.004,389.004,238.004,245.004,245.00508,773
2026-09-294,398.004,411.004,270.004,284.004,284.00538,734
2026-09-284,397.004,406.004,262.004,325.004,325.00439,572
2026-09-254,549.004,591.004,444.004,525.004,525.00234,109
2026-09-244,591.004,605.004,452.004,452.004,452.00697,038
2026-09-234,750.004,778.004,555.004,596.004,596.00579,575
2026-09-224,669.004,754.004,558.004,720.004,720.00700,059
2026-09-214,639.004,720.004,617.004,662.004,662.001,170,579
2026-09-184,688.004,790.004,599.004,647.004,647.004,034,467
2026-09-174,524.004,725.004,494.004,674.004,674.00867,838
2026-09-164,570.004,596.504,474.004,510.004,510.001,168,181
2026-09-154,504.004,559.004,416.004,441.004,441.00967,516
2026-09-144,536.004,592.004,389.004,492.004,492.00727,273
2026-09-114,543.004,676.004,422.004,593.004,593.00363,265
2026-09-104,640.004,657.004,444.754,506.004,506.00501,964
2026-09-094,649.004,839.004,611.004,670.004,669.05688,121
2026-09-084,665.004,742.004,629.004,674.004,673.05915,511
2026-09-074,707.004,743.004,645.884,691.004,690.05189,057
2026-09-044,708.004,803.004,639.384,723.004,651.97346,702
2026-09-034,655.004,759.004,576.004,732.004,660.83841,319
2026-09-024,423.004,657.004,349.004,569.004,500.292,302,714
2026-09-014,486.004,584.004,325.004,484.004,416.56734,520
2026-08-284,875.004,889.004,642.004,742.004,670.681,068,972
2026-08-274,709.004,799.004,678.004,739.004,667.73407,563
2026-08-264,797.004,878.894,723.004,746.004,674.62609,454
2026-08-254,787.004,821.004,677.004,793.004,720.92511,267
2026-08-244,686.004,838.004,667.004,773.004,701.22594,308
2026-08-214,597.004,775.004,571.004,680.004,609.62933,334
2026-08-204,441.004,533.004,272.004,496.004,428.38757,947
2026-08-194,081.004,412.004,061.004,405.004,338.75634,795
2026-08-184,110.004,187.004,064.004,098.004,036.37409,986
2026-08-174,163.004,235.004,138.004,195.004,131.91426,433
2026-08-144,060.004,179.004,006.004,111.004,049.17467,307
2026-08-134,197.004,214.004,105.004,109.004,047.20573,984
2026-08-124,226.004,363.004,214.004,288.004,223.51539,186
2026-08-114,098.004,212.004,059.004,183.004,120.09700,040
2026-08-104,069.004,106.003,981.004,074.004,012.73398,932
2026-08-073,911.004,083.003,870.004,046.003,985.151,060,801
2026-08-063,865.003,930.003,791.003,888.003,829.531,116,531
2026-08-053,726.003,846.003,685.003,842.003,784.221,077,747
2026-08-043,568.003,719.003,568.003,636.003,581.32550,453
2026-08-033,580.003,595.003,517.003,517.003,464.11411,337
2026-07-313,654.003,668.003,469.003,522.003,469.03503,790
2026-07-303,550.003,692.003,494.003,555.003,501.54704,522
2026-07-293,544.003,577.003,420.003,487.003,434.56614,612
Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.7127 GBP
2026-03-120.6227 GBP
2025-09-250.4651 GBP
2025-03-130.4276 GBP
2024-09-120.3076 GBP
2024-02-220.3076 GBP
2023-08-310.3001 GBP
2023-02-230.3076 GBP
2022-09-010.3001 GBP
2022-02-100.2101 GBP
2021-09-090.2101 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.