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%WTI98.13▲ 1.01%
← EDV.LSE stock page

Endeavour Mining Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-014,300.004,355.004,156.004,298.004,233.36459,247
2026-04-304,223.004,530.004,167.004,414.004,347.62667,757
2026-04-294,283.004,283.004,128.004,143.004,080.691,480,199
2026-04-284,334.004,365.004,163.004,191.004,127.97696,909
2026-04-274,525.004,526.004,380.004,386.004,320.04486,327
2026-04-244,507.004,612.004,490.004,548.004,479.60476,378
2026-04-234,664.004,669.004,565.004,631.004,561.35645,777
2026-04-224,752.004,796.004,679.004,742.004,670.68666,775
2026-04-214,947.004,953.874,726.854,737.004,665.76572,314
2026-04-204,904.004,967.004,849.004,940.004,865.71771,134
2026-04-174,817.005,020.004,717.004,987.004,912.00774,080
2026-04-164,821.004,884.004,797.884,825.004,752.44604,731
2026-04-154,918.004,975.004,848.004,855.004,781.98609,150
2026-04-144,885.004,977.604,880.004,920.004,846.01674,596
2026-04-134,816.004,885.004,789.314,810.004,737.66746,325
2026-04-104,696.004,902.004,696.004,902.004,828.28847,403
2026-04-094,706.004,779.004,673.004,756.004,684.47498,277
2026-04-084,808.004,882.004,669.004,727.004,655.911,199,099
2026-04-074,508.004,612.004,482.004,529.004,460.89794,760
2026-04-024,486.004,676.004,432.004,606.004,536.731,314,818
2026-04-014,620.004,738.004,590.004,720.004,649.021,107,027
2026-03-314,262.004,472.004,260.004,460.004,392.934,001,016
2026-03-304,260.004,328.004,220.004,278.004,213.66950,383
2026-03-274,206.004,282.004,114.004,262.004,197.90933,504
2026-03-264,260.004,278.004,128.004,182.004,119.11527,845
2026-03-254,210.004,352.214,204.004,312.004,247.15686,978
2026-03-244,020.004,128.003,928.004,128.004,065.921,051,737
2026-03-233,808.004,094.003,760.003,994.003,933.931,771,701
2026-03-204,132.004,194.003,918.004,004.003,943.786,114,162
2026-03-194,164.004,192.003,950.004,086.004,024.552,399,091
2026-03-184,564.004,618.004,292.004,406.004,339.741,214,208
2026-03-174,562.004,680.004,514.004,564.004,495.36799,869
2026-03-164,328.004,544.004,326.004,526.004,457.932,542,222
2026-03-134,500.004,534.004,350.004,392.004,325.951,222,385
2026-03-124,526.004,660.004,448.004,576.004,507.181,456,017
2026-03-114,722.004,732.004,544.004,616.004,486.14944,294
2026-03-104,754.004,842.004,722.004,788.004,653.30964,281
2026-03-094,456.004,636.004,434.004,634.004,503.63464,990
2026-03-064,578.004,644.004,432.004,624.004,493.92442,237
2026-03-054,792.004,848.004,538.004,566.004,437.55503,037
2026-03-044,852.004,960.004,774.004,848.004,711.61843,562
2026-03-035,165.005,175.004,730.004,866.004,729.11633,370
2026-03-025,490.005,620.005,120.005,185.005,039.13607,184
2026-02-275,270.005,360.005,236.015,290.005,141.181,357,275
2026-02-265,080.005,175.005,045.005,170.005,024.56572,284
2026-02-255,065.005,130.005,010.005,100.004,956.52441,223
2026-02-244,990.005,020.004,858.004,974.004,834.07353,480
2026-02-234,862.005,025.004,812.005,010.004,869.06591,897
2026-02-204,736.004,818.004,648.004,710.004,577.50629,255
2026-02-194,670.004,728.004,622.004,714.004,581.38376,729
2026-02-184,564.004,702.004,528.004,702.004,569.72502,633
2026-02-174,590.004,630.004,432.004,510.004,383.12667,112
2026-02-164,542.004,686.004,484.004,686.004,554.17241,981
2026-02-134,404.004,579.884,360.004,574.004,445.32540,097
2026-02-124,626.004,626.004,414.004,426.004,301.49433,077
2026-02-114,512.004,616.004,460.004,576.004,447.27987,144
2026-02-104,438.004,478.004,359.624,428.004,303.43468,741
2026-02-094,258.004,422.004,244.004,422.004,297.601,116,537
2026-02-064,000.004,202.003,960.004,174.004,056.58470,597
2026-02-054,120.004,182.004,035.244,090.003,974.94712,932
← NewerPage 3 of 22 · 1,262 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.