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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,518	3,356	3,356	3,544	3,314	801,113
October 16, 2025	3,532	3,550	3,550	3,562.79	3,506	448,171
October 15, 2025	3,452	3,526	3,526	3,540.49	3,432	724,478
October 14, 2025	3,392	3,454	3,454	3,530	3,342	1.15M
October 13, 2025	3,178	3,436	3,436	3,566	3,174	694,080
October 10, 2025	3,084	3,088	3,088	3,112	3,038	1.25M
October 09, 2025	3,266	3,178	3,178	3,266	3,164	677,028
October 08, 2025	3,220	3,244	3,244	3,280	3,207.34	583,011
October 07, 2025	3,206	3,160	3,160	3,218	3,148	810,798
October 06, 2025	3,142	3,198	3,198	3,210	3,124	497,259
October 03, 2025	3,122	3,112	3,112	3,150.71	3,100	324,302
October 02, 2025	3,150	3,054	3,054	3,150	3,036	306,217
October 01, 2025	3,098	3,136	3,136	3,158	3,074	1.53M
September 30, 2025	3,100	3,100	3,100	3,134	2,996	584,562
September 29, 2025	3,094	3,096	3,096	3,142	3,082	506,102
September 26, 2025	3,020	3,072	3,072	3,082	3,011.22	333,967
September 25, 2025	3,014	3,058	3,011.52	3,076	2,968	528,414
September 24, 2025	3,082	3,088	3,041.06	3,138	3,064	451,028
September 23, 2025	3,032	3,076	3,076	3,092	3,032	398,574
September 22, 2025	2,908	3,022	3,022	3,024	2,908	438,028
September 19, 2025	2,730	2,828	2,828	2,838	2,725.35	6M
September 18, 2025	2,732	2,692	2,692	2,774	2,658	626,193
September 17, 2025	2,844	2,802	2,802	2,866	2,790	419,669
September 16, 2025	2,920	2,860	2,860	2,944	2,852	720,098
September 15, 2025	2,842	2,894	2,894	2,920	2,830	408,943
September 12, 2025	2,856	2,818	2,818	2,890	2,810	465,599
September 11, 2025	2,826	2,822	2,822	2,842.97	2,802	380,883
September 10, 2025	2,804	2,820	2,820	2,844	2,770	286,618
September 09, 2025	2,804	2,812	2,812	2,858	2,804	616,592
September 08, 2025	2,750	2,774	2,774	2,794	2,746	317,170
September 05, 2025	2,728	2,754	2,754	2,768	2,722	394,261
September 04, 2025	2,710	2,712	2,712	2,732	2,698	288,539
September 03, 2025	2,662	2,760	2,760	2,766	2,662	788,015
September 02, 2025	2,606	2,664	2,664	2,664	2,600	406,498
September 01, 2025	2,604	2,624	2,624	2,648	2,589.99	253,575
August 29, 2025	2,514	2,536	2,536	2,546	2,496.27	1.28M
August 28, 2025	2,562	2,492	2,492	2,572	2,472	457,779
August 27, 2025	2,582	2,544	2,544	2,582	2,522	203,576
August 26, 2025	2,564	2,578	2,578	2,589	2,540	484,241
August 22, 2025	2,550	2,552	2,552	2,568	2,510	182,009
August 21, 2025	2,512	2,550	2,550	2,556	2,487.02	230,105
August 20, 2025	2,422	2,492	2,492	2,500	2,410	241,164
August 19, 2025	2,506	2,436	2,436	2,514	2,432	271,607
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

Endeavour Mining plc (EDV.L) LSE