See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.05▲ 1.96%
← EDV.LSE stock page

Endeavour Mining Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-054,120.004,182.004,035.244,090.003,974.94712,932
2026-02-044,316.004,412.004,144.824,172.004,054.63963,425
2026-02-034,382.004,395.904,166.004,272.004,151.821,101,449
2026-02-023,882.004,200.003,712.004,110.003,994.381,307,644
2026-01-304,226.004,418.004,120.004,222.004,103.231,535,245
2026-01-294,770.004,866.004,446.004,518.004,390.901,620,391
2026-01-284,536.004,560.004,440.004,530.004,402.56496,346
2026-01-274,518.004,520.004,250.004,344.004,221.79640,159
2026-01-264,522.004,580.004,467.534,542.004,414.22743,297
2026-01-234,332.004,406.004,279.434,366.004,243.17691,708
2026-01-224,216.004,282.004,166.004,274.004,153.76405,328
2026-01-214,360.004,414.004,222.004,278.004,157.65695,431
2026-01-204,160.004,222.004,134.004,208.004,089.621,368,922
2026-01-194,100.004,128.004,054.004,096.003,980.77274,817
2026-01-164,042.004,072.003,914.003,996.003,883.581,570,764
2026-01-154,138.004,148.004,066.004,106.003,990.491,005,040
2026-01-144,200.004,286.004,118.004,152.004,035.19849,034
2026-01-134,046.004,130.003,978.004,108.003,992.43476,761
2026-01-123,964.004,056.003,940.004,056.003,941.90802,615
2026-01-094,146.004,162.003,880.003,894.003,784.451,051,779
2026-01-083,962.004,124.003,949.444,098.003,982.71623,356
2026-01-074,000.004,004.323,820.003,926.003,815.55550,509
2026-01-063,854.003,992.003,826.003,992.003,879.701,132,767
2026-01-053,768.003,906.003,762.003,872.003,763.07974,897
2026-01-023,884.003,916.003,646.003,650.003,547.32671,096
2025-12-313,856.003,872.003,812.003,872.003,763.07115,217
2025-12-303,812.003,906.003,812.003,902.003,792.23304,383
2025-12-293,948.003,972.003,754.003,818.003,710.59445,793
2025-12-243,952.003,976.003,932.003,976.003,864.1587,499
2025-12-233,992.003,994.003,928.003,958.003,846.65343,509
2025-12-223,978.004,048.003,920.003,986.003,873.86712,425
2025-12-193,744.003,910.003,726.003,910.003,800.002,732,776
2025-12-183,710.003,790.003,668.003,790.003,683.38810,891
2025-12-173,720.003,834.003,688.003,716.003,611.46943,749
2025-12-163,586.003,746.003,564.003,708.003,603.691,476,312
2025-12-153,628.003,688.003,568.763,602.003,500.671,513,365
2025-12-123,574.003,681.533,502.003,538.003,438.47616,775
2025-12-113,504.003,566.763,416.003,544.003,444.301,019,620
2025-12-103,478.003,536.003,384.003,434.003,337.39789,943
2025-12-093,364.003,470.003,338.003,456.003,358.77441,523
2025-12-083,516.003,516.003,368.003,412.003,316.01574,021
2025-12-053,476.003,523.523,448.003,472.003,374.32445,161
2025-12-043,388.003,462.003,340.003,460.003,362.66558,463
2025-12-033,502.003,546.003,424.003,442.003,345.17481,297
2025-12-023,572.003,606.003,410.003,434.003,337.391,975,324
2025-12-013,502.003,614.003,490.003,612.003,510.391,282,648
2025-11-283,514.003,540.183,444.003,490.003,391.82425,845
2025-11-273,506.003,530.003,466.003,480.003,382.101,319,301
2025-11-263,370.003,462.003,338.003,462.003,364.613,550,862
2025-11-253,304.003,336.003,222.003,304.003,211.052,177,311
2025-11-243,224.003,340.003,174.003,294.003,201.3316,637,090
2025-11-213,062.003,202.003,060.003,162.003,073.051,869,591
2025-11-203,224.003,270.003,176.003,222.003,131.36582,634
2025-11-193,212.003,304.003,194.003,208.003,117.75840,975
2025-11-183,062.003,216.653,028.423,168.003,078.88616,736
2025-11-173,300.003,334.003,186.003,186.003,096.37560,518
2025-11-143,322.003,328.103,144.003,302.003,209.111,180,207
2025-11-133,268.003,686.003,268.003,402.003,306.291,509,602
2025-11-123,132.003,234.003,112.003,214.003,123.58555,640
2025-11-113,148.003,180.003,086.003,104.003,016.68368,751
← NewerPage 4 of 22 · 1,268 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.