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%WTI98.89▲ 1.79%
← EDV.LSE stock page

Endeavour Mining Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-283,575.003,598.003,500.003,588.003,534.04501,760
2026-07-273,677.003,696.003,552.003,576.003,522.22353,125
2026-07-243,536.003,610.003,515.003,607.003,552.75426,867
2026-07-233,694.003,694.003,536.003,564.003,510.40503,961
2026-07-223,625.003,743.003,598.003,743.003,686.71569,110
2026-07-213,506.003,555.003,468.003,554.003,500.55514,946
2026-07-203,404.003,426.003,378.003,424.003,372.511,045,426
2026-07-173,384.003,451.003,360.003,428.003,376.45476,701
2026-07-163,457.003,548.003,380.003,422.003,370.54673,116
2026-07-153,528.003,596.003,476.003,514.003,461.15744,975
2026-07-143,574.003,666.003,521.003,603.003,548.81548,425
2026-07-133,612.003,654.003,543.003,596.003,541.92660,827
2026-07-103,694.003,720.003,612.003,676.003,620.72479,342
2026-07-093,676.003,713.003,624.003,709.003,653.22553,076
2026-07-083,802.003,818.003,527.003,562.003,508.43706,099
2026-07-073,868.003,962.003,794.003,833.003,775.35504,667
2026-07-064,046.004,088.003,876.003,941.003,881.73330,580
2026-07-034,026.004,046.003,978.004,042.003,981.21332,631
2026-07-023,860.003,996.003,839.003,996.003,935.90895,326
2026-07-013,642.003,856.003,636.123,856.003,798.01456,325
2026-06-303,781.003,801.003,672.003,704.003,648.29521,331
2026-06-293,760.003,785.003,678.003,739.003,682.77582,106
2026-06-263,660.003,860.003,638.003,852.003,794.07425,218
2026-06-253,685.003,800.003,645.003,743.003,686.711,825,798
2026-06-243,872.003,904.003,693.563,754.003,697.54713,980
2026-06-233,903.003,988.003,865.003,904.003,845.291,056,003
2026-06-224,042.004,120.003,982.504,034.003,973.331,102,041
2026-06-194,167.004,180.003,999.004,042.003,981.212,537,119
2026-06-184,390.004,390.004,180.004,180.004,117.14469,276
2026-06-174,301.004,444.004,242.004,434.004,367.32756,661
2026-06-164,065.004,253.264,057.004,223.004,159.491,264,415
2026-06-154,002.004,179.003,971.454,106.004,044.251,256,773
2026-06-123,777.003,850.003,674.003,830.003,772.40846,647
2026-06-113,638.003,662.123,568.003,649.003,594.121,027,222
2026-06-103,741.003,793.003,635.003,653.003,598.06952,322
2026-06-093,950.003,976.003,810.003,810.003,752.70657,957
2026-06-083,888.003,960.003,828.003,959.003,899.461,368,000
2026-06-054,200.004,223.003,971.003,975.003,915.221,057,513
2026-06-044,240.004,288.004,170.004,224.004,160.471,165,373
2026-06-034,259.004,285.424,200.504,228.004,164.41612,570
2026-06-024,478.004,537.004,199.004,250.004,186.081,165,382
2026-06-014,569.004,587.004,293.004,417.004,350.57796,802
2026-05-294,498.004,630.004,450.004,594.004,524.914,841,364
2026-05-284,352.004,416.004,251.004,410.004,343.68997,744
2026-05-274,487.004,523.414,393.004,433.004,366.331,115,972
2026-05-264,462.004,552.004,377.004,438.004,371.26448,763
2026-05-224,421.004,421.004,232.004,288.004,223.51450,060
2026-05-214,399.004,410.004,306.004,355.004,289.50397,276
2026-05-204,336.004,448.004,290.004,426.004,359.44421,774
2026-05-194,465.004,535.004,325.004,370.004,304.28685,903
2026-05-184,537.004,593.004,480.004,506.004,438.23246,139
2026-05-154,790.004,881.004,520.004,537.004,468.77980,386
2026-05-144,870.005,001.474,826.004,881.004,807.59321,903
2026-05-135,018.005,050.004,863.004,921.004,846.99434,527
2026-05-124,945.004,980.004,825.004,825.004,752.44777,501
2026-05-114,820.005,040.874,775.004,957.004,882.45444,176
2026-05-084,837.004,912.004,783.004,797.004,724.86679,682
2026-05-074,682.005,010.004,681.004,916.004,842.071,475,029
2026-05-064,400.004,678.004,396.884,678.004,607.651,111,061
2026-05-054,390.004,390.004,285.004,285.004,220.56409,070
← NewerPage 2 of 5 · 254 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.