Endeavour Mining plc - EDV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,494	2,486	2,486	2,564	2,486	391,358
August 15, 2025	2,458	2,456	2,456	2,474	2,416.01	223,395
August 14, 2025	2,446	2,440	2,440	2,460	2,428	197,918
August 13, 2025	2,476	2,444	2,444	2,476	2,438	183,290
August 12, 2025	2,464	2,458	2,458	2,482	2,433.94	232,399
August 11, 2025	2,414	2,446	2,446	2,448	2,390	205,200
August 08, 2025	2,484	2,434	2,434	2,515.86	2,428	311,041
August 07, 2025	2,496	2,484	2,484	2,526	2,460	250,149
August 06, 2025	2,464	2,476	2,476	2,498	2,452	565,811
August 05, 2025	2,398	2,444	2,444	2,452	2,370	369,026
August 04, 2025	2,310	2,428	2,428	2,446	2,310	1.25M
August 01, 2025	2,260	2,340	2,340	2,358	2,260	340,155
July 31, 2025	2,378	2,300	2,300	2,401.02	2,238	593,394
July 30, 2025	2,378	2,332	2,332	2,378	2,304	287,738
July 29, 2025	2,270	2,332	2,332	2,360	2,264	399,476
July 28, 2025	2,296	2,266	2,266	2,302	2,236	392,839
July 25, 2025	2,308	2,292	2,292	2,314	2,270	232,193
July 24, 2025	2,306	2,308	2,308	2,316	2,270	274,215
July 23, 2025	2,328	2,338	2,338	2,346	2,278	2.31M
July 22, 2025	2,292	2,332	2,332	2,332	2,268	227,016
July 21, 2025	2,194	2,284	2,284	2,292	2,194	1.04M
July 18, 2025	2,188	2,194	2,194	2,220	2,182	268,879
July 17, 2025	2,242	2,172	2,172	2,254	2,164	217,894
July 16, 2025	2,224	2,232	2,232	2,262	2,198	655,735
July 15, 2025	2,302	2,244	2,244	2,302	2,242	252,099
July 14, 2025	2,278	2,306	2,306	2,314	2,262	344,861
July 11, 2025	2,256	2,280	2,280	2,282	2,216	315,638
July 10, 2025	2,226	2,220	2,220	2,254	2,200	169,592
July 09, 2025	2,230	2,186	2,186	2,234	2,176	417,835
July 08, 2025	2,308	2,214	2,214	2,352	2,192	470,335
July 07, 2025	2,268	2,290	2,290	2,294.46	2,234	755,843
July 04, 2025	2,260	2,288	2,288	2,288	2,242	276,530
July 03, 2025	2,270	2,262	2,262	2,288	2,220	390,957
July 02, 2025	2,278	2,258	2,258	2,312	2,244	432,388
July 01, 2025	2,260	2,292	2,292	2,294	2,218	343,067
June 30, 2025	2,184	2,228	2,228	2,228	2,180	274,515
June 27, 2025	2,268	2,176	2,176	2,272	2,168	478,057
June 26, 2025	2,284	2,272	2,272	2,296.67	2,248	258,111
June 25, 2025	2,236	2,246	2,246	2,254	2,224	263,534
June 24, 2025	2,294	2,212	2,212	2,304	2,196	662,601
June 23, 2025	2,258	2,356	2,356	2,364	2,258	451,442
June 20, 2025	2,246	2,286	2,286	2,296	2,246	3.22M
June 19, 2025	2,286	2,276	2,276	2,298	2,262	260,294
June 18, 2025	2,306	2,306	2,306	2,312	2,282	448,319
June 17, 2025	2,276	2,318	2,318	2,348	2,276	368,357
June 16, 2025	2,346	2,322	2,322	2,370	2,300	582,028
June 13, 2025	2,360	2,400	2,400	2,406	2,350	473,913
June 12, 2025	2,250	2,332	2,332	2,332	2,245.64	384,010
June 11, 2025	2,218	2,236	2,236	2,250	2,204	354,147
June 10, 2025	2,266	2,222	2,222	2,278	2,222	389,231
June 09, 2025	2,282	2,276	2,276	2,297.28	2,240	372,480
June 06, 2025	2,386	2,312	2,312	2,398	2,302	380,966
June 05, 2025	2,330	2,386	2,386	2,404	2,330	586,166
June 04, 2025	2,420	2,348	2,348	2,437	2,330	533,220
June 03, 2025	2,380	2,366	2,366	2,406	2,351.66	359,460
June 02, 2025	2,278	2,406	2,406	2,408	2,260	573,916
May 30, 2025	2,254	2,252	2,252	2,282	2,242	937,594
May 29, 2025	2,278	2,278	2,278	2,322	2,260	260,644
May 28, 2025	2,252	2,276	2,276	2,280	2,244	286,154
May 27, 2025	2,242	2,230	2,230	2,244	2,162	341,096

Endeavour Mining plc (EDV.L) LSE