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 Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.81▲ 2.74%
← EDV.LSE stock page

Endeavour Mining Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-103,120.003,142.003,092.003,142.003,053.61530,177
2025-11-073,050.003,078.002,956.003,008.002,923.38427,480
2025-11-063,066.003,100.003,044.003,050.002,964.20326,963
2025-11-052,958.003,006.002,916.002,992.002,907.83397,831
2025-11-042,998.003,067.132,926.002,974.002,890.33442,446
2025-11-033,072.003,102.003,028.003,040.002,954.48391,518
2025-10-313,090.003,124.003,066.003,074.002,987.52383,972
2025-10-303,074.003,130.553,052.963,102.003,014.73372,499
2025-10-293,138.003,190.003,064.003,072.002,985.58597,909
2025-10-282,972.003,082.002,900.003,064.002,977.80511,451
2025-10-273,166.003,166.002,980.003,018.002,933.10845,664
2025-10-243,128.003,178.003,080.003,178.003,088.60427,554
2025-10-233,116.003,198.003,110.003,142.003,053.61618,431
2025-10-223,220.003,242.003,034.003,050.002,964.201,184,924
← NewerPage 5 of 5 · 254 trading days

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.