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%WTI99.10▲ 2.01%
← EDV.LSE stock page

Endeavour Mining Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-142,446.002,460.002,428.002,440.002,336.16197,919
2025-08-132,476.002,476.002,438.002,444.002,339.99183,291
2025-08-122,464.002,482.002,433.942,458.002,353.39232,400
2025-08-112,414.002,448.002,390.002,446.002,341.90205,200
2025-08-082,484.002,515.862,428.002,434.002,330.41311,041
2025-08-072,496.002,526.002,460.002,484.002,378.29250,149
2025-08-062,464.002,498.002,452.002,476.002,370.63565,811
2025-08-052,398.002,452.002,370.002,444.002,339.99369,026
2025-08-042,310.002,446.002,310.002,428.002,324.671,254,078
2025-08-012,260.002,358.002,260.002,340.002,240.41340,155
2025-07-312,378.002,401.022,238.002,300.002,202.12593,394
2025-07-302,378.002,378.002,304.002,332.002,232.75287,738
2025-07-292,270.002,360.002,264.002,332.002,232.75399,479
2025-07-282,296.002,302.002,236.002,266.002,169.56392,840
2025-07-252,308.002,314.002,270.002,292.002,194.46232,193
2025-07-242,306.002,316.002,270.002,308.002,209.78274,216
2025-07-232,328.002,346.002,278.002,338.002,238.502,313,964
2025-07-222,292.002,332.002,268.002,332.002,232.75227,016
2025-07-212,194.002,292.002,194.002,284.002,186.801,043,377
2025-07-182,188.002,220.002,182.002,194.002,100.63268,879
2025-07-172,242.002,254.002,164.002,172.002,079.56219,195
2025-07-162,224.002,262.002,198.002,232.002,137.01655,735
2025-07-152,302.002,302.002,242.002,244.002,148.50252,100
2025-07-142,278.002,314.002,262.002,306.002,207.86344,862
2025-07-112,256.002,282.002,216.002,280.002,182.97315,639
2025-07-102,226.002,254.002,200.002,220.002,125.52262,323
2025-07-092,230.002,234.002,176.002,186.002,092.97417,840
2025-07-082,308.002,352.002,192.002,214.002,119.78470,335
2025-07-072,268.002,294.462,234.002,290.002,192.54755,843
2025-07-042,260.002,288.002,242.002,288.002,190.63276,530
2025-07-032,270.002,288.002,220.002,262.002,165.73390,958
2025-07-022,278.002,312.002,244.002,258.002,161.90432,388
2025-07-012,260.002,294.002,218.002,292.002,194.46343,068
2025-06-302,184.002,228.002,180.002,228.002,133.18274,516
2025-06-272,268.002,272.002,168.002,176.002,083.39478,057
2025-06-262,284.002,296.672,248.002,272.002,175.31258,112
2025-06-252,236.002,254.002,224.002,246.002,150.41263,535
2025-06-242,294.002,304.002,196.002,212.002,117.86662,601
2025-06-232,258.002,364.002,258.002,356.002,255.73451,442
2025-06-202,246.002,296.002,246.002,286.002,188.713,216,540
2025-06-192,286.002,298.002,262.002,276.002,179.14260,294
2025-06-182,306.002,312.002,282.002,306.002,207.86448,320
2025-06-172,276.002,348.002,276.002,320.002,221.27603,627
2025-06-162,346.002,370.002,300.002,322.002,223.18582,028
2025-06-132,360.002,406.002,350.002,400.002,297.86473,914
2025-06-122,250.002,332.002,245.642,332.002,232.75384,010
2025-06-112,218.002,250.002,204.002,236.002,140.84354,148
2025-06-102,266.002,278.002,222.002,222.002,127.44389,232
2025-06-092,282.002,297.282,240.002,276.002,179.14372,480
2025-06-062,386.002,398.002,302.002,312.002,213.61380,967
2025-06-052,330.002,404.002,330.002,386.002,284.46586,166
2025-06-042,420.002,437.002,330.002,348.002,248.07533,220
2025-06-032,380.002,406.002,351.662,366.002,265.31359,460
2025-06-022,278.002,408.002,260.002,406.002,303.61573,917
2025-05-302,254.002,282.002,242.002,252.002,156.16939,701
2025-05-292,278.002,322.002,260.002,278.002,181.05260,645
2025-05-282,252.002,280.002,244.002,276.002,179.14286,157
2025-05-272,242.002,244.002,162.002,230.002,135.10341,105
2025-05-232,220.002,276.002,192.002,260.002,163.82355,980
2025-05-222,180.002,206.002,167.682,188.002,094.88388,621
← NewerPage 6 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.