Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 1,307.00p 1,315.00p 1,290.00p 1,290.00p 296079
07/02/2024 1,325.00p 1,342.00p 1,304.00p 1,307.00p 269696
06/02/2024 1,348.00p 1,348.00p 1,325.00p 1,338.00p 387176
05/02/2024 1,360.00p 1,366.00p 1,339.00p 1,340.00p 363363
02/02/2024 1,415.00p 1,426.00p 1,347.00p 1,357.00p 399421
01/02/2024 1,386.00p 1,415.00p 1,378.00p 1,415.00p 775953
31/01/2024 1,410.00p 1,423.00p 1,388.00p 1,412.00p 398155
30/01/2024 1,420.00p 1,424.00p 1,397.00p 1,403.00p 378729
29/01/2024 1,429.00p 1,441.69p 1,402.00p 1,413.00p 375523
26/01/2024 1,438.00p 1,453.00p 1,426.00p 1,426.00p 294751
25/01/2024 1,427.00p 1,437.00p 1,413.00p 1,433.00p 436394
24/01/2024 1,436.00p 1,510.00p 1,427.63p 1,437.00p 697337
23/01/2024 1,343.00p 1,377.00p 1,331.00p 1,377.00p 523413
22/01/2024 1,390.00p 1,401.15p 1,334.00p 1,337.00p 434567
19/01/2024 1,402.00p 1,411.00p 1,369.00p 1,383.00p 345894
18/01/2024 1,379.00p 1,397.77p 1,365.00p 1,388.00p 291432
17/01/2024 1,425.00p 1,437.00p 1,379.62p 1,384.00p 358694
16/01/2024 1,465.00p 1,477.00p 1,440.00p 1,443.00p 253062
15/01/2024 1,468.00p 1,484.00p 1,461.00p 1,470.00p 189980
12/01/2024 1,455.00p 1,479.00p 1,435.00p 1,479.00p 496907
11/01/2024 1,465.00p 1,478.00p 1,420.00p 1,425.00p 418902
10/01/2024 1,501.00p 1,511.00p 1,464.00p 1,464.00p 336897
09/01/2024 1,541.00p 1,545.00p 1,498.00p 1,511.00p 333333
08/01/2024 1,548.00p 1,566.00p 1,539.00p 1,540.00p 400074
05/01/2024 1,545.00p 1,591.00p 1,442.00p 1,577.00p 1007908
04/01/2024 1,707.00p 1,711.00p 1,675.00p 1,694.00p 202488
03/01/2024 1,740.00p 1,751.00p 1,713.00p 1,716.00p 363216
02/01/2024 1,764.00p 1,792.00p 1,747.00p 1,757.00p 247458
29/12/2023 1,780.00p 1,782.46p 1,755.00p 1,757.00p 51619
28/12/2023 1,792.00p 1,798.00p 1,777.00p 1,781.00p 140388
27/12/2023 1,794.00p 1,823.00p 1,788.00p 1,799.00p 159702
22/12/2023 1,808.00p 1,808.00p 1,786.00p 1,786.00p 133810
21/12/2023 1,788.00p 1,799.00p 1,763.00p 1,785.00p 250796
20/12/2023 1,835.00p 1,847.00p 1,807.00p 1,814.00p 354045
19/12/2023 1,773.00p 1,818.00p 1,765.00p 1,817.00p 241095
18/12/2023 1,762.00p 1,786.00p 1,754.00p 1,783.00p 311695
15/12/2023 1,799.00p 1,815.00p 1,764.00p 1,780.00p 1679554
14/12/2023 1,760.00p 1,839.00p 1,760.00p 1,804.00p 346944
13/12/2023 1,689.00p 1,702.00p 1,669.00p 1,693.00p 588170
12/12/2023 1,714.00p 1,726.00p 1,682.00p 1,685.00p 277252
11/12/2023 1,729.00p 1,729.00p 1,686.00p 1,700.00p 319997
08/12/2023 1,796.00p 1,802.00p 1,755.00p 1,760.00p 308065
07/12/2023 1,805.00p 1,817.00p 1,771.00p 1,787.00p 281373
06/12/2023 1,814.00p 1,832.00p 1,788.00p 1,816.00p 258826
05/12/2023 1,846.00p 1,850.00p 1,773.00p 1,785.00p 531530
04/12/2023 1,874.00p 1,900.00p 1,859.00p 1,868.00p 492163
01/12/2023 1,850.00p 1,902.00p 1,850.00p 1,891.00p 314072
30/11/2023 1,828.00p 1,845.00p 1,811.00p 1,839.00p 839705
29/11/2023 1,813.00p 1,859.16p 1,805.00p 1,834.00p 296305
28/11/2023 1,765.00p 1,798.00p 1,747.00p 1,798.00p 261420
27/11/2023 1,732.00p 1,780.00p 1,724.00p 1,760.00p 200376
24/11/2023 1,705.00p 1,734.00p 1,700.00p 1,734.00p 156780
23/11/2023 1,730.00p 1,740.00p 1,724.00p 1,735.00p 121363
22/11/2023 1,736.00p 1,748.00p 1,725.00p 1,733.00p 149872
21/11/2023 1,736.00p 1,736.00p 1,703.00p 1,730.00p 159502
20/11/2023 1,739.00p 1,739.00p 1,692.00p 1,712.00p 171020
17/11/2023 1,725.00p 1,757.00p 1,718.00p 1,727.00p 184372
16/11/2023 1,699.00p 1,721.00p 1,665.00p 1,711.00p 228014
15/11/2023 1,695.00p 1,716.00p 1,684.00p 1,684.00p 232574
14/11/2023 1,636.00p 1,666.00p 1,604.00p 1,661.00p 231748
13/11/2023 1,668.00p 1,668.00p 1,620.00p 1,626.00p 136455
10/11/2023 1,700.00p 1,700.00p 1,651.00p 1,651.00p 337879
09/11/2023 1,665.00p 1,701.00p 1,603.00p 1,694.00p 245387
08/11/2023 1,685.00p 1,721.00p 1,672.00p 1,685.00p 298485
07/11/2023 1,736.00p 1,736.00p 1,688.00p 1,692.00p 316244
06/11/2023 1,735.00p 1,755.00p 1,717.00p 1,734.00p 193880
03/11/2023 1,666.00p 1,744.00p 1,666.00p 1,741.00p 325814
02/11/2023 1,680.00p 1,715.00p 1,648.00p 1,658.00p 475995
01/11/2023 1,676.00p 1,682.00p 1,649.00p 1,664.00p 322747
31/10/2023 1,679.00p 1,702.00p 1,669.00p 1,700.00p 197338
30/10/2023 1,681.00p 1,697.00p 1,657.00p 1,682.00p 176621
27/10/2023 1,672.00p 1,692.00p 1,656.00p 1,659.00p 218997
26/10/2023 1,703.00p 1,718.00p 1,629.00p 1,652.00p 295959
25/10/2023 1,701.00p 1,728.00p 1,700.00p 1,717.00p 191474
24/10/2023 1,738.00p 1,738.00p 1,679.00p 1,711.00p 182649
23/10/2023 1,754.00p 1,757.00p 1,710.00p 1,718.00p 385711
20/10/2023 1,699.00p 1,760.00p 1,698.00p 1,760.00p 567203
19/10/2023 1,684.00p 1,714.00p 1,684.00p 1,686.00p 366076
18/10/2023 1,685.00p 1,717.00p 1,682.00p 1,684.00p 260325
17/10/2023 1,667.00p 1,681.00p 1,642.00p 1,678.00p 227801
16/10/2023 1,655.00p 1,673.00p 1,642.00p 1,673.00p 237710
13/10/2023 1,604.00p 1,661.00p 1,601.00p 1,659.00p 246492
12/10/2023 1,592.00p 1,620.00p 1,584.00p 1,587.00p 188752
11/10/2023 1,564.00p 1,584.00p 1,560.00p 1,577.00p 162325
10/10/2023 1,538.00p 1,581.00p 1,536.76p 1,563.00p 267934
09/10/2023 1,500.00p 1,542.00p 1,492.88p 1,526.00p 181846
06/10/2023 1,519.00p 1,520.00p 1,483.52p 1,517.00p 188951
05/10/2023 1,495.00p 1,507.00p 1,486.00p 1,498.00p 207174
04/10/2023 1,526.00p 1,535.00p 1,484.00p 1,506.00p 496160
03/10/2023 1,535.00p 1,548.00p 1,525.00p 1,541.00p 236440
02/10/2023 1,589.00p 1,594.00p 1,541.00p 1,553.00p 279447
29/09/2023 1,595.00p 1,617.00p 1,582.00p 1,586.00p 299447
28/09/2023 1,579.00p 1,585.00p 1,562.00p 1,576.00p 403973
27/09/2023 1,636.00p 1,636.00p 1,579.00p 1,585.00p 241790
26/09/2023 1,608.00p 1,639.00p 1,606.00p 1,620.00p 346326
25/09/2023 1,648.00p 1,648.00p 1,604.00p 1,620.00p 214167
22/09/2023 1,627.00p 1,655.00p 1,619.00p 1,640.00p 435673
21/09/2023 1,662.00p 1,662.00p 1,632.00p 1,638.00p 279556
20/09/2023 1,598.00p 1,659.00p 1,598.00p 1,659.00p 182425
19/09/2023 1,657.00p 1,657.00p 1,611.00p 1,618.00p 382915
18/09/2023 1,649.00p 1,659.00p 1,619.00p 1,634.00p 359669
15/09/2023 1,599.00p 1,658.00p 1,586.00p 1,658.00p 4059197
14/09/2023 1,529.00p 1,597.00p 1,529.00p 1,581.00p 328314
13/09/2023 1,550.00p 1,553.00p 1,523.00p 1,533.00p 427345
12/09/2023 1,532.00p 1,560.00p 1,532.00p 1,547.00p 759829
11/09/2023 1,545.00p 1,557.00p 1,513.00p 1,520.00p 355458
08/09/2023 1,558.00p 1,564.00p 1,542.00p 1,554.00p 463609
07/09/2023 1,589.00p 1,594.00p 1,550.00p 1,555.00p 347175
06/09/2023 1,570.00p 1,593.00p 1,560.00p 1,588.00p 259278
05/09/2023 1,571.00p 1,591.00p 1,566.00p 1,578.00p 372098
04/09/2023 1,621.00p 1,627.00p 1,591.00p 1,593.00p 124647
01/09/2023 1,616.00p 1,636.00p 1,605.00p 1,620.00p 187067
31/08/2023 1,617.00p 1,628.00p 1,603.00p 1,613.00p 795735
30/08/2023 1,666.00p 1,674.00p 1,650.00p 1,654.00p 215927
29/08/2023 1,652.00p 1,654.00p 1,627.00p 1,653.00p 2811404
25/08/2023 1,666.00p 1,674.00p 1,622.00p 1,625.00p 163367
24/08/2023 1,686.00p 1,687.00p 1,648.00p 1,671.00p 251676
23/08/2023 1,609.00p 1,672.00p 1,609.00p 1,669.00p 262993
22/08/2023 1,583.00p 1,611.00p 1,583.00p 1,602.00p 174113
21/08/2023 1,576.00p 1,584.00p 1,559.00p 1,576.00p 267632
18/08/2023 1,583.00p 1,583.00p 1,557.00p 1,570.00p 1305403
17/08/2023 1,581.00p 1,592.00p 1,580.00p 1,581.00p 171939
16/08/2023 1,630.00p 1,630.00p 1,589.00p 1,600.00p 288742
15/08/2023 1,662.00p 1,666.00p 1,629.00p 1,635.00p 325415
14/08/2023 1,687.00p 1,693.88p 1,669.00p 1,677.00p 232862
11/08/2023 1,714.00p 1,714.00p 1,690.00p 1,690.00p 262682
10/08/2023 1,718.00p 1,718.00p 1,692.00p 1,697.00p 221737
09/08/2023 1,710.00p 1,710.00p 1,685.00p 1,687.00p 213132
08/08/2023 1,711.00p 1,712.00p 1,684.00p 1,686.00p 324200
07/08/2023 1,730.00p 1,752.36p 1,706.00p 1,709.00p 141792
04/08/2023 1,726.00p 1,751.00p 1,709.00p 1,739.00p 197200
03/08/2023 1,734.00p 1,746.00p 1,705.00p 1,726.00p 272830
02/08/2023 1,789.00p 1,790.00p 1,673.00p 1,735.00p 684109
01/08/2023 1,875.00p 1,880.00p 1,826.00p 1,830.00p 707835
31/07/2023 1,842.00p 1,893.00p 1,842.00p 1,880.00p 323478
28/07/2023 1,874.00p 1,874.00p 1,843.00p 1,855.00p 286839
27/07/2023 1,924.00p 1,932.00p 1,861.00p 1,861.00p 250879
26/07/2023 1,937.00p 1,941.00p 1,916.00p 1,931.00p 1062779
25/07/2023 1,940.00p 1,952.00p 1,928.66p 1,937.00p 153180
24/07/2023 1,946.00p 1,957.00p 1,921.00p 1,938.00p 184059
21/07/2023 1,948.00p 1,950.00p 1,923.00p 1,942.00p 184122
20/07/2023 1,972.00p 1,987.00p 1,936.00p 1,943.00p 280562
19/07/2023 1,926.00p 1,968.00p 1,920.00p 1,967.00p 248136
18/07/2023 1,889.00p 1,913.00p 1,875.00p 1,910.00p 297664
17/07/2023 1,864.00p 1,883.00p 1,858.00p 1,873.00p 224640
14/07/2023 1,871.00p 1,892.00p 1,870.00p 1,883.00p 235306
13/07/2023 1,863.00p 1,890.00p 1,857.00p 1,873.00p 338635
12/07/2023 1,846.00p 1,888.00p 1,825.00p 1,873.00p 381471
11/07/2023 1,853.00p 1,860.00p 1,838.00p 1,848.00p 1487842
10/07/2023 1,810.00p 1,836.00p 1,799.42p 1,829.00p 301872
07/07/2023 1,833.00p 1,857.00p 1,806.00p 1,830.00p 328492
06/07/2023 1,858.00p 1,870.00p 1,822.00p 1,836.00p 331683
05/07/2023 1,901.00p 1,905.00p 1,866.00p 1,875.00p 294597
04/07/2023 1,917.00p 1,922.00p 1,897.00p 1,909.00p 274403
03/07/2023 1,902.00p 1,909.00p 1,864.00p 1,907.00p 241629
30/06/2023 1,891.00p 1,892.00p 1,826.00p 1,885.00p 464458
29/06/2023 1,855.00p 1,866.00p 1,819.00p 1,864.00p 339232
28/06/2023 1,875.00p 1,878.00p 1,854.00p 1,864.00p 332082
27/06/2023 1,879.00p 1,909.00p 1,862.00p 1,876.00p 350255
26/06/2023 1,892.00p 1,904.00p 1,852.00p 1,872.00p 1410486
23/06/2023 1,862.00p 1,898.00p 1,859.00p 1,886.00p 291710
22/06/2023 1,904.00p 1,909.00p 1,856.00p 1,874.00p 386397
21/06/2023 1,940.00p 1,946.00p 1,912.00p 1,919.00p 380541
20/06/2023 1,977.00p 2,012.00p 1,955.00p 1,965.00p 372197
19/06/2023 2,012.00p 2,012.00p 1,970.00p 1,986.00p 391121
16/06/2023 2,004.00p 2,044.00p 2,002.00p 2,024.00p 3611349
15/06/2023 2,018.00p 2,028.00p 1,992.00p 2,012.00p 462025
14/06/2023 2,032.00p 2,052.00p 2,022.00p 2,052.00p 473498
13/06/2023 2,030.00p 2,116.00p 2,030.00p 2,068.00p 729657
12/06/2023 2,042.00p 2,048.00p 2,004.00p 2,034.00p 379493
09/06/2023 2,030.00p 2,041.37p 2,002.00p 2,024.00p 2149968
08/06/2023 2,070.00p 2,070.00p 1,994.00p 2,042.00p 623502
07/06/2023 2,108.00p 2,108.00p 2,068.00p 2,082.00p 1293382
06/06/2023 2,092.00p 2,106.00p 2,074.00p 2,096.00p 571468
05/06/2023 2,122.00p 2,126.00p 2,078.00p 2,096.00p 646442
02/06/2023 2,198.00p 2,242.00p 2,150.00p 2,178.00p 1029648
01/06/2023 2,124.00p 2,182.00p 2,094.00p 2,180.00p 1378822
31/05/2023 2,038.00p 2,152.00p 2,006.00p 2,152.00p 17949020
30/05/2023 2,018.00p 2,064.00p 1,996.00p 2,034.00p 1072600
26/05/2023 1,986.00p 2,022.00p 1,960.81p 2,010.00p 948976
25/05/2023 1,987.00p 1,997.00p 1,957.00p 1,966.00p 471973
24/05/2023 1,998.00p 2,038.00p 1,980.00p 1,992.00p 348110
23/05/2023 2,018.00p 2,044.00p 1,984.00p 2,024.00p 526144
22/05/2023 2,018.00p 2,018.00p 1,980.00p 2,006.00p 246325
19/05/2023 1,989.00p 2,016.00p 1,980.00p 2,004.00p 288336
18/05/2023 2,004.00p 2,035.00p 1,974.00p 1,995.00p 343866
17/05/2023 2,058.00p 2,058.00p 2,008.00p 2,018.00p 291217
16/05/2023 2,048.00p 2,074.00p 2,038.00p 2,044.00p 373782
15/05/2023 2,070.00p 2,094.00p 2,056.00p 2,076.00p 373728
12/05/2023 2,028.00p 2,072.00p 2,016.80p 2,052.00p 502437
11/05/2023 2,084.00p 2,088.00p 2,030.00p 2,038.00p 287947
10/05/2023 2,084.00p 2,095.72p 2,058.00p 2,068.00p 681175
09/05/2023 2,070.00p 2,092.00p 2,068.00p 2,078.00p 396046
05/05/2023 2,106.00p 2,128.00p 2,018.00p 2,068.00p 427690
04/05/2023 2,030.00p 2,140.00p 1,999.00p 2,104.00p 525523
03/05/2023 2,004.00p 2,084.00p 2,004.00p 2,082.00p 412970
02/05/2023 2,056.00p 2,060.00p 2,014.00p 2,054.00p 2359810
28/04/2023 2,086.00p 2,086.00p 2,042.00p 2,058.00p 287541
27/04/2023 2,064.00p 2,086.00p 2,032.00p 2,068.00p 561083
26/04/2023 2,098.00p 2,098.00p 2,048.00p 2,076.00p 391751

*Close Price adjusted for both dividends and splits