Endeavour Mining

(EDV)
Sector: Precious Metals and Mining
2,312.00p
-74.00p -3.10
Last updated: 17:02:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 2,386.00p 2,398.00p 2,302.00p 2,312.00p 380,960
05/06/2025 2,330.00p 2,404.00p 2,330.00p 2,386.00p 532,290
04/06/2025 2,420.00p 2,437.00p 2,330.00p 2,348.00p 533,216
03/06/2025 2,380.00p 2,406.00p 2,351.66p 2,366.00p 359,457
02/06/2025 2,278.00p 2,408.00p 2,260.00p 2,406.00p 573,895
30/05/2025 2,254.00p 2,282.00p 2,242.00p 2,252.00p 939,697
29/05/2025 2,278.00p 2,322.00p 2,260.00p 2,278.00p 260,641
28/05/2025 2,252.00p 2,280.00p 2,244.00p 2,276.00p 286,154
27/05/2025 2,242.00p 2,244.00p 2,162.00p 2,230.00p 341,086
26/05/2025 2,220.00p 2,276.00p 2,192.00p 2,260.00p 355,974
23/05/2025 2,220.00p 2,276.00p 2,192.00p 2,260.00p 355,974
22/05/2025 2,180.00p 2,206.00p 2,167.68p 2,188.00p 388,608
21/05/2025 2,132.00p 2,176.00p 2,114.00p 2,162.00p 350,206
20/05/2025 2,044.00p 2,116.00p 2,044.00p 2,102.00p 301,792
19/05/2025 2,050.00p 2,096.00p 2,050.00p 2,076.00p 597,129
16/05/2025 2,062.00p 2,079.00p 2,026.00p 2,058.00p 523,492
15/05/2025 2,042.00p 2,094.00p 2,025.18p 2,088.00p 360,867
14/05/2025 2,106.00p 2,122.00p 2,048.33p 2,076.00p 374,835
13/05/2025 2,126.00p 2,160.00p 2,110.00p 2,128.00p 413,606
12/05/2025 2,282.00p 2,282.00p 2,122.00p 2,134.00p 454,757
09/05/2025 2,208.00p 2,274.00p 2,208.00p 2,258.00p 504,780
08/05/2025 2,194.00p 2,226.00p 2,188.00p 2,208.00p 566,016
07/05/2025 2,222.00p 2,240.00p 2,187.20p 2,226.00p 283,591
06/05/2025 2,140.00p 2,243.14p 2,118.00p 2,214.00p 2,205,091
05/05/2025 2,120.00p 2,120.00p 2,062.00p 2,104.00p 409,241
02/05/2025 2,120.00p 2,120.00p 2,062.00p 2,104.00p 409,229
01/05/2025 2,044.00p 2,136.00p 2,020.00p 2,060.00p 346,760
30/04/2025 1,983.00p 2,016.00p 1,979.00p 2,016.00p 471,942
29/04/2025 2,042.00p 2,042.00p 2,004.00p 2,022.00p 297,861
28/04/2025 2,018.00p 2,034.00p 1,993.00p 2,018.00p 391,124
25/04/2025 2,010.00p 2,026.00p 1,971.00p 2,020.00p 555,171
24/04/2025 2,074.00p 2,110.76p 2,050.00p 2,056.00p 653,171
23/04/2025 2,076.00p 2,102.00p 2,022.00p 2,038.00p 764,457
22/04/2025 2,164.00p 2,234.00p 2,146.00p 2,160.00p 1,570,422
21/04/2025 2,168.00p 2,184.00p 2,134.00p 2,154.00p 677,566
18/04/2025 2,168.00p 2,184.00p 2,134.00p 2,154.00p 677,566
17/04/2025 2,168.00p 2,184.00p 2,134.00p 2,154.00p 677,566
16/04/2025 2,080.00p 2,216.00p 2,064.00p 2,184.00p 643,169
15/04/2025 2,044.00p 2,070.00p 2,034.00p 2,052.00p 484,120
14/04/2025 2,010.00p 2,044.00p 1,968.00p 2,034.00p 484,118
11/04/2025 1,924.00p 2,012.00p 1,911.00p 2,004.00p 719,111
10/04/2025 1,827.00p 1,892.00p 1,825.00p 1,883.00p 563,293
09/04/2025 1,735.00p 1,820.45p 1,712.04p 1,778.00p 582,240
08/04/2025 1,702.00p 1,764.00p 1,688.00p 1,738.00p 1,008,939
07/04/2025 1,652.00p 1,786.00p 1,622.00p 1,697.00p 758,132
04/04/2025 1,818.00p 1,819.00p 1,668.00p 1,699.00p 513,516
03/04/2025 1,798.00p 1,845.00p 1,743.00p 1,836.00p 517,398
02/04/2025 1,834.00p 1,850.00p 1,805.00p 1,826.00p 355,096
01/04/2025 1,823.00p 1,861.00p 1,817.00p 1,854.00p 275,720
31/03/2025 1,823.00p 1,836.00p 1,785.00p 1,819.00p 536,001
28/03/2025 1,806.00p 1,842.00p 1,796.00p 1,824.00p 389,268
27/03/2025 1,758.00p 1,806.00p 1,751.00p 1,787.00p 427,412
26/03/2025 1,784.00p 1,791.00p 1,755.00p 1,755.00p 281,799
25/03/2025 1,727.00p 1,792.00p 1,721.33p 1,772.00p 314,994
24/03/2025 1,749.00p 1,765.00p 1,734.00p 1,748.00p 366,656
21/03/2025 1,719.00p 1,743.00p 1,714.00p 1,725.00p 2,257,233
20/03/2025 1,753.00p 1,757.00p 1,712.00p 1,736.00p 356,371
19/03/2025 1,760.00p 1,760.00p 1,709.00p 1,746.00p 463,483
18/03/2025 1,727.00p 1,774.00p 1,717.00p 1,748.00p 652,455
17/03/2025 1,675.00p 1,709.00p 1,672.00p 1,709.00p 370,471
14/03/2025 1,661.00p 1,725.63p 1,645.00p 1,670.00p 496,256
13/03/2025 1,580.00p 1,661.00p 1,578.50p 1,651.00p 1,779,278
12/03/2025 1,617.00p 1,652.70p 1,592.00p 1,621.00p 479,006
11/03/2025 1,610.00p 1,671.00p 1,610.00p 1,620.00p 518,733
10/03/2025 1,631.00p 1,657.00p 1,611.00p 1,618.00p 381,222
07/03/2025 1,647.00p 1,663.00p 1,583.00p 1,612.00p 640,093
06/03/2025 1,623.00p 1,682.00p 1,578.00p 1,670.00p 630,001
05/03/2025 1,579.00p 1,609.00p 1,552.00p 1,592.00p 737,372
04/03/2025 1,550.00p 1,594.00p 1,534.00p 1,536.00p 529,133
03/03/2025 1,551.00p 1,595.00p 1,533.00p 1,574.00p 841,446
28/02/2025 1,508.00p 1,581.00p 1,486.00p 1,544.00p 14,013,511
27/02/2025 1,612.00p 1,622.00p 1,542.00p 1,545.00p 933,482
26/02/2025 1,612.00p 1,636.00p 1,579.00p 1,630.00p 734,088
25/02/2025 1,650.00p 1,670.00p 1,611.00p 1,619.00p 549,598
24/02/2025 1,732.00p 1,747.00p 1,649.00p 1,674.00p 558,760
21/02/2025 1,787.00p 1,800.00p 1,737.00p 1,740.00p 426,866
20/02/2025 1,766.00p 1,808.00p 1,753.00p 1,805.00p 369,555
19/02/2025 1,736.00p 1,763.00p 1,707.00p 1,741.00p 466,834
18/02/2025 1,744.00p 1,767.00p 1,731.00p 1,753.00p 424,134
17/02/2025 1,731.00p 1,748.00p 1,710.48p 1,745.00p 437,278
14/02/2025 1,795.00p 1,805.50p 1,742.00p 1,752.00p 444,626
13/02/2025 1,796.00p 1,801.00p 1,757.00p 1,782.00p 507,258
12/02/2025 1,751.00p 1,762.00p 1,715.00p 1,762.00p 689,636
11/02/2025 1,778.00p 1,795.00p 1,748.36p 1,765.00p 395,793
10/02/2025 1,731.00p 1,816.00p 1,730.00p 1,781.00p 915,789
07/02/2025 1,729.00p 1,746.00p 1,687.00p 1,725.00p 656,215
06/02/2025 1,725.00p 1,759.00p 1,713.99p 1,720.00p 289,182
05/02/2025 1,665.00p 1,735.09p 1,665.00p 1,715.00p 378,515
04/02/2025 1,649.00p 1,683.00p 1,633.00p 1,651.00p 413,778
03/02/2025 1,643.00p 1,698.00p 1,602.00p 1,651.00p 634,164
31/01/2025 1,634.00p 1,653.00p 1,624.00p 1,643.00p 858,087
30/01/2025 1,571.00p 1,674.00p 1,546.00p 1,652.00p 579,798
29/01/2025 1,535.00p 1,558.00p 1,533.73p 1,541.00p 277,713
28/01/2025 1,521.00p 1,553.00p 1,514.00p 1,532.00p 221,358
27/01/2025 1,539.00p 1,570.00p 1,512.00p 1,519.00p 544,577
24/01/2025 1,550.00p 1,575.00p 1,541.00p 1,553.00p 372,154
23/01/2025 1,569.00p 1,569.00p 1,531.00p 1,542.00p 457,784
22/01/2025 1,568.00p 1,577.00p 1,537.00p 1,553.00p 377,941
21/01/2025 1,526.00p 1,563.00p 1,510.00p 1,559.00p 482,261
20/01/2025 1,550.00p 1,550.00p 1,508.00p 1,514.00p 288,251
17/01/2025 1,526.00p 1,536.00p 1,510.00p 1,527.00p 813,872
16/01/2025 1,507.00p 1,543.00p 1,503.00p 1,487.00p 348,088
15/01/2025 1,517.00p 1,529.00p 1,448.00p 1,487.00p 576,838
14/01/2025 1,490.00p 1,515.00p 1,480.00p 1,513.00p 334,561
13/01/2025 1,491.00p 1,499.00p 1,471.00p 1,485.00p 415,478
10/01/2025 1,501.00p 1,522.00p 1,485.00p 1,495.00p 383,261
09/01/2025 1,487.00p 1,520.00p 1,487.00p 1,507.00p 212,457
08/01/2025 1,463.00p 1,488.00p 1,446.00p 1,485.00p 266,851
07/01/2025 1,449.00p 1,494.00p 1,449.00p 1,472.00p 311,154
06/01/2025 1,474.00p 1,495.00p 1,451.00p 1,460.00p 315,147
03/01/2025 1,494.00p 1,503.00p 1,470.00p 1,476.00p 254,379
02/01/2025 1,444.00p 1,498.00p 1,430.00p 1,495.00p 408,554
01/01/2025 1,401.00p 1,425.85p 1,401.00p 1,425.00p 107,332
31/12/2024 1,401.00p 1,425.85p 1,401.00p 1,425.00p 107,332
30/12/2024 1,418.00p 1,427.00p 1,387.00p 1,392.00p 219,679
27/12/2024 1,446.00p 1,454.09p 1,410.00p 1,416.00p 283,109
26/12/2024 1,469.00p 1,472.34p 1,432.00p 1,432.00p 80,719
25/12/2024 1,469.00p 1,472.34p 1,432.00p 1,432.00p 80,719
24/12/2024 1,469.00p 1,472.34p 1,432.00p 1,432.00p 80,719
23/12/2024 1,449.00p 1,449.00p 1,419.00p 1,441.00p 346,526
20/12/2024 1,433.00p 1,467.00p 1,410.00p 1,446.00p 786,111
19/12/2024 1,430.00p 1,437.00p 1,397.00p 1,421.00p 371,651
18/12/2024 1,450.00p 1,463.50p 1,433.00p 1,439.00p 325,049
17/12/2024 1,457.00p 1,457.00p 1,423.00p 1,447.00p 559,656
16/12/2024 1,490.00p 1,494.00p 1,459.00p 1,459.00p 416,713
13/12/2024 1,546.00p 1,554.00p 1,499.93p 1,505.00p 525,873
12/12/2024 1,602.00p 1,606.00p 1,539.00p 1,551.00p 280,343
11/12/2024 1,499.00p 1,609.00p 1,496.00p 1,589.00p 452,211
10/12/2024 1,507.00p 1,513.00p 1,487.00p 1,500.00p 372,893
09/12/2024 1,499.00p 1,538.00p 1,491.00p 1,535.00p 382,653