Endeavour Mining (EDV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Endeavour Mining

Date Open High Low Close* Volume
05/09/2025 2,728.00p 2,768.00p 2,722.00p 2,754.00p 394261
04/09/2025 2,710.00p 2,734.00p 2,698.00p 2,712.00p 288535
03/09/2025 2,662.00p 2,755.60p 2,662.00p 2,760.00p 413014
02/09/2025 2,606.00p 2,660.77p 2,598.00p 2,664.00p 406438
01/09/2025 2,604.00p 2,648.00p 2,589.99p 2,624.00p 253572
29/08/2025 2,514.00p 2,546.00p 2,496.27p 2,536.00p 355705
28/08/2025 2,562.00p 2,572.00p 2,472.00p 2,492.00p 476135
27/08/2025 2,582.00p 2,582.00p 2,522.00p 2,544.00p 203571
26/08/2025 2,564.00p 2,589.00p 2,540.00p 2,578.00p 484236
22/08/2025 2,550.00p 2,568.00p 2,510.00p 2,552.00p 182010
21/08/2025 2,512.00p 2,556.00p 2,487.02p 2,550.00p 230105
20/08/2025 2,422.00p 2,500.00p 2,410.00p 2,492.00p 241163
19/08/2025 2,506.00p 2,514.00p 2,432.00p 2,436.00p 271606
18/08/2025 2,494.00p 2,564.00p 2,486.00p 2,486.00p 1649358
15/08/2025 2,458.00p 2,474.00p 2,416.01p 2,456.00p 223394
14/08/2025 2,446.00p 2,460.00p 2,428.00p 2,440.00p 197915
13/08/2025 2,476.00p 2,476.00p 2,438.00p 2,444.00p 183285
12/08/2025 2,464.00p 2,482.00p 2,433.94p 2,458.00p 232397
11/08/2025 2,414.00p 2,448.00p 2,390.00p 2,446.00p 205192
08/08/2025 2,484.00p 2,515.86p 2,428.00p 2,434.00p 311039
07/08/2025 2,496.00p 2,526.00p 2,460.00p 2,484.00p 250147
06/08/2025 2,464.00p 2,498.00p 2,452.00p 2,476.00p 565807
05/08/2025 2,398.00p 2,452.00p 2,370.00p 2,444.00p 369025
04/08/2025 2,310.00p 2,446.00p 2,310.00p 2,428.00p 1254067
01/08/2025 2,260.00p 2,358.00p 2,260.00p 2,340.00p 340147
31/07/2025 2,378.00p 2,401.02p 2,238.00p 2,300.00p 593389
30/07/2025 2,378.00p 2,378.00p 2,304.00p 2,332.00p 287736
29/07/2025 2,270.00p 2,360.00p 2,264.00p 2,332.00p 399460
28/07/2025 2,296.00p 2,302.00p 2,236.00p 2,266.00p 392831
25/07/2025 2,308.00p 2,314.00p 2,270.00p 2,292.00p 232189
24/07/2025 2,306.00p 2,316.00p 2,270.00p 2,308.00p 274210
23/07/2025 2,328.00p 2,346.00p 2,278.00p 2,338.00p 2313959
22/07/2025 2,292.00p 2,332.00p 2,268.00p 2,332.00p 227011
21/07/2025 2,194.00p 2,292.00p 2,194.00p 2,284.00p 1043369
18/07/2025 2,188.00p 2,220.00p 2,182.00p 2,194.00p 268875
17/07/2025 2,242.00p 2,254.00p 2,164.00p 2,172.00p 219188
16/07/2025 2,224.00p 2,262.00p 2,198.00p 2,232.00p 655648
15/07/2025 2,302.00p 2,302.00p 2,242.00p 2,244.00p 252089
14/07/2025 2,278.00p 2,314.00p 2,262.00p 2,306.00p 344855
11/07/2025 2,256.00p 2,282.00p 2,216.00p 2,280.00p 315637
10/07/2025 2,226.00p 2,254.00p 2,200.00p 2,220.00p 262319
09/07/2025 2,230.00p 2,234.00p 2,176.00p 2,186.00p 417835
08/07/2025 2,308.00p 2,352.00p 2,192.00p 2,214.00p 470233
07/07/2025 2,268.00p 2,294.46p 2,234.00p 2,290.00p 755837
04/07/2025 2,260.00p 2,288.00p 2,242.00p 2,288.00p 276527
03/07/2025 2,270.00p 2,288.00p 2,220.00p 2,262.00p 390957
02/07/2025 2,278.00p 2,312.00p 2,244.00p 2,258.00p 432385
01/07/2025 2,260.00p 2,294.00p 2,218.00p 2,292.00p 343060
30/06/2025 2,184.00p 2,228.00p 2,180.00p 2,228.00p 274515
27/06/2025 2,268.00p 2,272.00p 2,168.00p 2,176.00p 478052
26/06/2025 2,284.00p 2,296.67p 2,248.00p 2,272.00p 258111
25/06/2025 2,236.00p 2,254.00p 2,224.00p 2,246.00p 263529
24/06/2025 2,294.00p 2,304.00p 2,196.00p 2,212.00p 662575
23/06/2025 2,258.00p 2,364.00p 2,258.00p 2,356.00p 450820
20/06/2025 2,246.00p 2,296.00p 2,246.00p 2,286.00p 3216529
19/06/2025 2,286.00p 2,298.00p 2,262.00p 2,276.00p 260292
18/06/2025 2,306.00p 2,312.00p 2,282.00p 2,306.00p 448313
17/06/2025 2,276.00p 2,348.00p 2,276.00p 2,320.00p 603620
16/06/2025 2,346.00p 2,370.00p 2,300.00p 2,322.00p 582005
13/06/2025 2,360.00p 2,406.00p 2,350.00p 2,400.00p 473782
12/06/2025 2,250.00p 2,332.00p 2,245.64p 2,332.00p 383974
11/06/2025 2,218.00p 2,250.00p 2,204.00p 2,236.00p 354145
10/06/2025 2,266.00p 2,278.00p 2,222.00p 2,222.00p 389225
09/06/2025 2,282.00p 2,297.28p 2,240.00p 2,276.00p 372458
06/06/2025 2,386.00p 2,398.00p 2,302.00p 2,312.00p 380960
05/06/2025 2,330.00p 2,404.00p 2,330.00p 2,386.00p 532290
04/06/2025 2,420.00p 2,437.00p 2,330.00p 2,348.00p 533216
03/06/2025 2,380.00p 2,406.00p 2,351.66p 2,366.00p 359457
02/06/2025 2,278.00p 2,408.00p 2,260.00p 2,406.00p 573895
30/05/2025 2,254.00p 2,282.00p 2,242.00p 2,252.00p 939697
29/05/2025 2,278.00p 2,322.00p 2,260.00p 2,278.00p 260641
28/05/2025 2,252.00p 2,280.00p 2,244.00p 2,276.00p 286154
27/05/2025 2,242.00p 2,244.00p 2,162.00p 2,230.00p 341086
23/05/2025 2,220.00p 2,276.00p 2,192.00p 2,260.00p 355974
22/05/2025 2,180.00p 2,206.00p 2,167.68p 2,188.00p 388608
21/05/2025 2,132.00p 2,176.00p 2,114.00p 2,162.00p 350206
20/05/2025 2,044.00p 2,116.00p 2,044.00p 2,102.00p 301792
19/05/2025 2,050.00p 2,096.00p 2,050.00p 2,076.00p 597129
16/05/2025 2,062.00p 2,079.00p 2,026.00p 2,058.00p 523492
15/05/2025 2,042.00p 2,094.00p 2,025.18p 2,088.00p 360867
14/05/2025 2,106.00p 2,122.00p 2,048.33p 2,076.00p 374835
13/05/2025 2,126.00p 2,160.00p 2,110.00p 2,128.00p 413606
12/05/2025 2,282.00p 2,282.00p 2,122.00p 2,134.00p 454757
09/05/2025 2,208.00p 2,274.00p 2,208.00p 2,258.00p 504780
08/05/2025 2,194.00p 2,226.00p 2,188.00p 2,208.00p 566016
07/05/2025 2,222.00p 2,240.00p 2,187.20p 2,226.00p 283591
06/05/2025 2,140.00p 2,243.14p 2,118.00p 2,214.00p 2205091
02/05/2025 2,120.00p 2,120.00p 2,062.00p 2,104.00p 409241
01/05/2025 2,044.00p 2,136.00p 2,020.00p 2,060.00p 346760
30/04/2025 1,983.00p 2,016.00p 1,979.00p 2,016.00p 471942
29/04/2025 2,042.00p 2,042.00p 2,004.00p 2,022.00p 297861
28/04/2025 2,018.00p 2,034.00p 1,993.00p 2,018.00p 391124
25/04/2025 2,010.00p 2,026.00p 1,971.00p 2,020.00p 555171
24/04/2025 2,074.00p 2,110.76p 2,050.00p 2,056.00p 653171
23/04/2025 2,076.00p 2,102.00p 2,022.00p 2,038.00p 764457
22/04/2025 2,164.00p 2,234.00p 2,146.00p 2,160.00p 1570422
17/04/2025 2,168.00p 2,184.00p 2,134.00p 2,154.00p 677566
16/04/2025 2,080.00p 2,216.00p 2,064.00p 2,184.00p 643169
15/04/2025 2,044.00p 2,070.00p 2,034.00p 2,052.00p 484120
14/04/2025 2,010.00p 2,044.00p 1,968.00p 2,034.00p 484118
11/04/2025 1,924.00p 2,012.00p 1,911.00p 2,004.00p 719111
10/04/2025 1,827.00p 1,892.00p 1,825.00p 1,883.00p 563293
09/04/2025 1,735.00p 1,820.45p 1,712.04p 1,778.00p 580319
08/04/2025 1,702.00p 1,764.00p 1,688.00p 1,738.00p 1008939
07/04/2025 1,652.00p 1,786.00p 1,622.00p 1,697.00p 758132
04/04/2025 1,818.00p 1,819.00p 1,668.00p 1,699.00p 513516
03/04/2025 1,798.00p 1,845.00p 1,743.00p 1,836.00p 517398
02/04/2025 1,834.00p 1,850.00p 1,805.00p 1,826.00p 355096
01/04/2025 1,823.00p 1,861.00p 1,817.00p 1,854.00p 275720
31/03/2025 1,823.00p 1,836.00p 1,785.00p 1,819.00p 536001
28/03/2025 1,806.00p 1,842.00p 1,796.00p 1,824.00p 389268
27/03/2025 1,758.00p 1,806.00p 1,751.00p 1,787.00p 427412
26/03/2025 1,784.00p 1,791.00p 1,755.00p 1,755.00p 281799
25/03/2025 1,727.00p 1,792.00p 1,721.33p 1,772.00p 314994
24/03/2025 1,749.00p 1,765.00p 1,734.00p 1,748.00p 366656
21/03/2025 1,719.00p 1,743.00p 1,714.00p 1,725.00p 2257233
20/03/2025 1,753.00p 1,757.00p 1,712.00p 1,736.00p 356371
19/03/2025 1,760.00p 1,760.00p 1,709.00p 1,746.00p 463483
18/03/2025 1,727.00p 1,774.00p 1,717.00p 1,748.00p 652455
17/03/2025 1,675.00p 1,709.00p 1,672.00p 1,709.00p 370458
14/03/2025 1,661.00p 1,725.63p 1,645.00p 1,670.00p 496256
13/03/2025 1,580.00p 1,661.00p 1,578.50p 1,651.00p 1779278
12/03/2025 1,617.00p 1,652.70p 1,592.00p 1,621.00p 479006
11/03/2025 1,610.00p 1,671.00p 1,610.00p 1,620.00p 518733
10/03/2025 1,631.00p 1,657.00p 1,611.00p 1,618.00p 381222
07/03/2025 1,647.00p 1,663.00p 1,583.00p 1,612.00p 640093
06/03/2025 1,623.00p 1,682.00p 1,578.00p 1,670.00p 630001
05/03/2025 1,579.00p 1,609.00p 1,552.00p 1,592.00p 737372
04/03/2025 1,550.00p 1,594.00p 1,534.00p 1,536.00p 529133
03/03/2025 1,551.00p 1,595.00p 1,533.00p 1,574.00p 841446
28/02/2025 1,508.00p 1,581.00p 1,486.00p 1,544.00p 14013511
27/02/2025 1,612.00p 1,622.00p 1,542.00p 1,545.00p 933482
26/02/2025 1,612.00p 1,636.00p 1,579.00p 1,630.00p 734092
25/02/2025 1,650.00p 1,670.00p 1,611.00p 1,619.00p 549598
24/02/2025 1,732.00p 1,747.00p 1,649.00p 1,674.00p 558760
21/02/2025 1,787.00p 1,800.00p 1,737.00p 1,740.00p 426866
20/02/2025 1,766.00p 1,808.00p 1,753.00p 1,805.00p 369555
19/02/2025 1,736.00p 1,763.00p 1,707.00p 1,741.00p 466834
18/02/2025 1,744.00p 1,767.00p 1,731.00p 1,753.00p 424134
17/02/2025 1,731.00p 1,748.00p 1,710.48p 1,745.00p 437278
14/02/2025 1,795.00p 1,805.50p 1,742.00p 1,752.00p 444626
13/02/2025 1,796.00p 1,801.00p 1,757.00p 1,782.00p 507258
12/02/2025 1,751.00p 1,762.00p 1,715.00p 1,762.00p 689636
11/02/2025 1,778.00p 1,795.00p 1,748.36p 1,765.00p 395793
10/02/2025 1,731.00p 1,816.00p 1,730.00p 1,781.00p 915789
07/02/2025 1,729.00p 1,746.00p 1,687.00p 1,725.00p 656215
06/02/2025 1,725.00p 1,759.00p 1,713.99p 1,720.00p 289184
05/02/2025 1,665.00p 1,735.09p 1,665.00p 1,715.00p 378515
04/02/2025 1,649.00p 1,683.00p 1,633.00p 1,665.00p 413778
03/02/2025 1,643.00p 1,698.00p 1,602.00p 1,651.00p 634164
31/01/2025 1,634.00p 1,653.00p 1,624.00p 1,643.00p 858087
30/01/2025 1,571.00p 1,674.00p 1,546.00p 1,652.00p 579798
29/01/2025 1,535.00p 1,558.00p 1,533.73p 1,541.00p 277713
28/01/2025 1,521.00p 1,553.00p 1,514.00p 1,532.00p 221358
27/01/2025 1,539.00p 1,570.00p 1,512.00p 1,519.00p 544577
24/01/2025 1,550.00p 1,575.00p 1,541.00p 1,553.00p 372154
23/01/2025 1,569.00p 1,569.00p 1,531.00p 1,542.00p 457784
22/01/2025 1,568.00p 1,577.00p 1,537.00p 1,553.00p 377941
21/01/2025 1,526.00p 1,563.00p 1,510.00p 1,559.00p 482261
20/01/2025 1,550.00p 1,550.00p 1,508.00p 1,514.00p 288251
17/01/2025 1,526.00p 1,536.00p 1,510.00p 1,527.00p 813872
16/01/2025 1,507.00p 1,543.00p 1,503.00p 1,522.00p 348088
15/01/2025 1,517.00p 1,529.00p 1,448.00p 1,487.00p 576838
14/01/2025 1,490.00p 1,515.00p 1,480.00p 1,513.00p 334561
13/01/2025 1,491.00p 1,499.00p 1,471.00p 1,485.00p 415478
10/01/2025 1,501.00p 1,522.00p 1,485.00p 1,495.00p 383261
09/01/2025 1,487.00p 1,520.00p 1,487.00p 1,507.00p 212457
08/01/2025 1,463.00p 1,488.00p 1,446.00p 1,485.00p 266851
07/01/2025 1,449.00p 1,494.00p 1,449.00p 1,472.00p 311154
06/01/2025 1,474.00p 1,495.00p 1,451.00p 1,460.00p 315147
03/01/2025 1,494.00p 1,503.00p 1,470.00p 1,476.00p 254379
02/01/2025 1,444.00p 1,498.00p 1,430.00p 1,495.00p 408554
31/12/2024 1,401.00p 1,425.85p 1,401.00p 1,425.00p 107332
30/12/2024 1,418.00p 1,427.00p 1,387.00p 1,392.00p 219679
27/12/2024 1,446.00p 1,454.09p 1,410.00p 1,416.00p 283109
24/12/2024 1,469.00p 1,472.34p 1,432.00p 1,432.00p 80719
23/12/2024 1,449.00p 1,449.00p 1,419.00p 1,441.00p 346526
20/12/2024 1,433.00p 1,467.00p 1,410.00p 1,446.00p 786111
19/12/2024 1,430.00p 1,437.00p 1,397.00p 1,421.00p 371651
18/12/2024 1,450.00p 1,463.50p 1,433.00p 1,439.00p 325049
17/12/2024 1,457.00p 1,457.00p 1,423.00p 1,447.00p 559656
16/12/2024 1,490.00p 1,494.00p 1,459.00p 1,459.00p 416713
13/12/2024 1,546.00p 1,554.00p 1,499.93p 1,505.00p 525873
12/12/2024 1,602.00p 1,606.00p 1,539.00p 1,551.00p 280343
11/12/2024 1,499.00p 1,609.00p 1,496.00p 1,589.00p 452211
10/12/2024 1,507.00p 1,513.00p 1,487.00p 1,500.00p 372893
09/12/2024 1,499.00p 1,538.00p 1,491.00p 1,535.00p 382653
06/12/2024 1,508.00p 1,537.00p 1,460.86p 1,494.00p 378174
05/12/2024 1,538.00p 1,561.00p 1,526.00p 1,531.00p 241873
04/12/2024 1,544.00p 1,553.00p 1,534.00p 1,546.00p 736541
03/12/2024 1,522.00p 1,561.00p 1,518.00p 1,556.00p 331695
02/12/2024 1,537.00p 1,574.00p 1,513.00p 1,525.00p 617929
29/11/2024 1,574.00p 1,574.00p 1,531.00p 1,544.00p 402927
28/11/2024 1,584.00p 1,584.00p 1,549.00p 1,549.00p 199692
27/11/2024 1,593.00p 1,593.00p 1,566.00p 1,572.00p 540398
26/11/2024 1,567.00p 1,580.00p 1,554.00p 1,577.00p 249523
25/11/2024 1,580.00p 1,582.00p 1,542.00p 1,577.00p 2692407
22/11/2024 1,586.00p 1,616.00p 1,577.00p 1,592.00p 418891
21/11/2024 1,588.00p 1,612.00p 1,560.00p 1,560.00p 351605
20/11/2024 1,569.00p 1,586.00p 1,554.00p 1,571.00p 275897

*Close Price adjusted for both dividends and splits