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%WTI99.43▲ 2.35%
← 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
2025-10-213,344.003,370.003,012.003,068.002,981.69982,020
2025-10-203,392.003,450.473,382.003,398.003,302.41368,274
2025-10-173,518.003,544.003,314.003,356.003,261.59801,177
2025-10-163,532.003,562.793,506.003,550.003,450.13448,172
2025-10-153,452.003,542.003,432.003,526.003,426.81724,478
2025-10-143,392.003,530.003,342.003,454.003,356.831,149,929
2025-10-133,178.003,566.003,174.003,436.003,339.34694,080
2025-10-103,084.003,112.003,038.003,088.003,001.131,245,259
2025-10-093,266.003,266.003,164.003,178.003,088.60677,029
2025-10-083,220.003,280.003,207.343,244.003,152.74583,012
2025-10-073,206.003,218.003,148.003,160.003,071.10810,799
2025-10-063,142.003,210.003,124.003,198.003,108.03536,751
2025-10-033,122.003,152.003,100.003,112.003,024.45324,302
2025-10-023,150.003,150.003,036.003,054.002,968.08306,217
2025-10-013,098.003,158.003,074.003,136.003,047.781,528,037
2025-09-303,100.003,134.002,996.003,100.003,012.79584,562
2025-09-293,094.003,142.003,082.003,096.003,008.90506,102
2025-09-263,020.003,084.003,011.223,072.002,985.58333,968
2025-09-253,014.003,076.002,968.003,058.002,971.97528,415
2025-09-243,082.003,138.003,064.003,088.002,956.58451,029
2025-09-233,032.003,092.003,032.003,076.002,945.09398,619
2025-09-222,908.003,024.002,908.003,022.002,893.39438,028
2025-09-192,730.002,838.002,725.352,828.002,707.656,004,865
2025-09-182,732.002,774.002,658.002,692.002,577.43626,194
2025-09-172,844.002,866.002,790.002,802.002,682.75419,669
2025-09-162,920.002,944.002,852.002,860.002,738.281,824,206
2025-09-152,842.002,920.002,830.002,894.002,770.84408,943
2025-09-122,856.002,890.002,810.002,818.002,698.07465,600
2025-09-112,826.002,842.972,800.002,822.002,701.90380,883
2025-09-102,804.002,844.002,770.002,820.002,699.99286,615
2025-09-092,804.002,858.002,804.002,812.002,692.33619,857
2025-09-082,750.002,794.002,746.002,774.002,655.94317,177
2025-09-052,728.002,768.002,722.002,754.002,636.80394,277
2025-09-042,710.002,734.002,698.002,712.002,596.58288,539
2025-09-032,662.002,766.002,662.002,760.002,642.54788,015
2025-09-022,606.002,664.002,598.002,664.002,550.63406,498
2025-09-012,604.002,648.002,589.992,624.002,512.33253,576
2025-08-292,514.002,546.002,496.272,536.002,428.071,280,626
2025-08-282,562.002,572.002,472.002,492.002,385.95476,137
2025-08-272,582.002,582.002,522.002,544.002,435.73203,577
2025-08-262,564.002,589.002,540.002,578.002,468.29484,242
2025-08-222,550.002,568.002,510.002,552.002,443.39182,010
2025-08-212,512.002,556.002,487.022,550.002,441.48230,105
2025-08-202,422.002,500.002,410.002,492.002,385.95241,165
2025-08-192,506.002,514.002,432.002,436.002,332.33271,608
2025-08-182,494.002,564.002,486.002,486.002,380.201,836,363
← NewerPage 5 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.