Endeavour Mining plc (EDV.L) LSE

3,156.00

-242(-7.12%)

Updated at October 21 02:27PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253,5183,3563,3563,5443,314801,113
October 16, 20253,5323,5503,5503,562.793,506448,171
October 15, 20253,4523,5263,5263,540.493,432724,478
October 14, 20253,3923,4543,4543,5303,3421.15M
October 13, 20253,1783,4363,4363,5663,174694,080
October 10, 20253,0843,0883,0883,1123,0381.25M
October 09, 20253,2663,1783,1783,2663,164677,028
October 08, 20253,2203,2443,2443,2803,207.34583,011
October 07, 20253,2063,1603,1603,2183,148810,798
October 06, 20253,1423,1983,1983,2103,124497,259
October 03, 20253,1223,1123,1123,150.713,100324,302
October 02, 20253,1503,0543,0543,1503,036306,217
October 01, 20253,0983,1363,1363,1583,0741.53M
September 30, 20253,1003,1003,1003,1342,996584,562
September 29, 20253,0943,0963,0963,1423,082506,102
September 26, 20253,0203,0723,0723,0823,011.22333,967
September 25, 20253,0143,0583,011.523,0762,968528,414
September 24, 20253,0823,0883,041.063,1383,064451,028
September 23, 20253,0323,0763,0763,0923,032398,574
September 22, 20252,9083,0223,0223,0242,908438,028
September 19, 20252,7302,8282,8282,8382,725.356M
September 18, 20252,7322,6922,6922,7742,658626,193
September 17, 20252,8442,8022,8022,8662,790419,669
September 16, 20252,9202,8602,8602,9442,852720,098
September 15, 20252,8422,8942,8942,9202,830408,943
September 12, 20252,8562,8182,8182,8902,810465,599
September 11, 20252,8262,8222,8222,842.972,802380,883
September 10, 20252,8042,8202,8202,8442,770286,618
September 09, 20252,8042,8122,8122,8582,804616,592
September 08, 20252,7502,7742,7742,7942,746317,170
September 05, 20252,7282,7542,7542,7682,722394,261
September 04, 20252,7102,7122,7122,7322,698288,539
September 03, 20252,6622,7602,7602,7662,662788,015
September 02, 20252,6062,6642,6642,6642,600406,498
September 01, 20252,6042,6242,6242,6482,589.99253,575
August 29, 20252,5142,5362,5362,5462,496.271.28M
August 28, 20252,5622,4922,4922,5722,472457,779
August 27, 20252,5822,5442,5442,5822,522203,576
August 26, 20252,5642,5782,5782,5892,540484,241
August 22, 20252,5502,5522,5522,5682,510182,009
August 21, 20252,5122,5502,5502,5562,487.02230,105
August 20, 20252,4222,4922,4922,5002,410241,164
August 19, 20252,5062,4362,4362,5142,432271,607
August 18, 20252,4942,4862,4862,5642,486391,358
August 15, 20252,4582,4562,4562,4742,416.01223,395
August 14, 20252,4462,4402,4402,4602,428197,918
August 13, 20252,4762,4442,4442,4762,438183,290
August 12, 20252,4642,4582,4582,4822,433.94232,399
August 11, 20252,4142,4462,4462,4482,390205,200
August 08, 20252,4842,4342,4342,515.862,428311,041
August 07, 20252,4962,4842,4842,5262,460250,149
August 06, 20252,4642,4762,4762,4982,452565,811
August 05, 20252,3982,4442,4442,4522,370369,026
August 04, 20252,3102,4282,4282,4462,3101.25M
August 01, 20252,2602,3402,3402,3582,260340,155
July 31, 20252,3782,3002,3002,401.022,238593,394
July 30, 20252,3782,3322,3322,3782,304287,738
July 29, 20252,2702,3322,3322,3602,264399,476
July 28, 20252,2962,2662,2662,3022,236392,839
July 25, 20252,3082,2922,2922,3142,270232,193
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved