Endeavour Mining
(EDV)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
22/11/2024
|
1,586.00p
|
1,616.00p
|
1,577.00p
|
1,560.00p
|
435,004
|
|
21/11/2024
|
1,588.00p
|
1,612.00p
|
1,560.00p
|
1,560.00p
|
351,605
|
|
20/11/2024
|
1,569.00p
|
1,586.00p
|
1,554.00p
|
1,571.00p
|
275,897
|
|
19/11/2024
|
1,588.00p
|
1,615.00p
|
1,567.00p
|
1,567.00p
|
681,583
|
|
18/11/2024
|
1,534.00p
|
1,598.00p
|
1,526.00p
|
1,582.00p
|
337,145
|
|
15/11/2024
|
1,519.00p
|
1,540.00p
|
1,499.00p
|
1,514.00p
|
324,184
|
|
14/11/2024
|
1,526.00p
|
1,538.00p
|
1,488.00p
|
1,514.00p
|
919,312
|
|
13/11/2024
|
1,555.00p
|
1,583.00p
|
1,534.00p
|
1,537.00p
|
369,489
|
|
12/11/2024
|
1,578.00p
|
1,596.00p
|
1,549.00p
|
1,553.00p
|
880,230
|
|
11/11/2024
|
1,672.00p
|
1,702.00p
|
1,555.00p
|
1,571.00p
|
407,179
|
|
08/11/2024
|
1,629.00p
|
1,672.00p
|
1,604.00p
|
1,669.00p
|
641,311
|
|
07/11/2024
|
1,647.00p
|
1,647.00p
|
1,534.00p
|
1,601.00p
|
1,029,201
|
|
06/11/2024
|
1,676.00p
|
1,692.38p
|
1,620.00p
|
1,645.00p
|
331,229
|
|
05/11/2024
|
1,705.00p
|
1,720.00p
|
1,685.00p
|
1,685.00p
|
217,565
|
|
04/11/2024
|
1,733.00p
|
1,746.00p
|
1,705.00p
|
1,709.00p
|
263,436
|
|
01/11/2024
|
1,738.00p
|
1,762.00p
|
1,727.00p
|
1,744.00p
|
286,285
|
|
31/10/2024
|
1,775.00p
|
1,788.00p
|
1,707.00p
|
1,735.00p
|
385,707
|
|
30/10/2024
|
1,806.00p
|
1,826.00p
|
1,772.00p
|
1,796.00p
|
208,216
|
|
29/10/2024
|
1,809.00p
|
1,811.00p
|
1,776.45p
|
1,792.00p
|
329,884
|
|
28/10/2024
|
1,835.00p
|
1,846.00p
|
1,800.00p
|
1,818.00p
|
284,555
|
|
25/10/2024
|
1,829.00p
|
1,854.00p
|
1,808.00p
|
1,846.00p
|
367,025
|
|
24/10/2024
|
1,883.00p
|
1,893.00p
|
1,824.00p
|
1,873.00p
|
283,700
|
|
23/10/2024
|
1,896.00p
|
1,915.00p
|
1,862.00p
|
1,911.00p
|
249,136
|
|
22/10/2024
|
1,884.00p
|
1,944.00p
|
1,884.00p
|
1,911.00p
|
193,182
|
|
21/10/2024
|
1,892.00p
|
1,920.00p
|
1,875.00p
|
1,895.00p
|
303,974
|
|
18/10/2024
|
1,821.00p
|
1,875.00p
|
1,821.00p
|
1,872.00p
|
538,973
|
|
17/10/2024
|
1,801.00p
|
1,847.00p
|
1,784.00p
|
1,840.00p
|
255,466
|
|
16/10/2024
|
1,784.00p
|
1,819.00p
|
1,776.00p
|
1,809.00p
|
333,901
|
|
15/10/2024
|
1,746.00p
|
1,753.00p
|
1,712.00p
|
1,742.00p
|
221,179
|
|
14/10/2024
|
1,750.00p
|
1,761.00p
|
1,711.00p
|
1,734.00p
|
159,983
|
|
11/10/2024
|
1,723.00p
|
1,759.00p
|
1,717.00p
|
1,745.00p
|
371,529
|
|
10/10/2024
|
1,654.00p
|
1,712.00p
|
1,654.00p
|
1,701.00p
|
268,676
|
|
09/10/2024
|
1,684.00p
|
1,699.00p
|
1,652.00p
|
1,675.00p
|
292,164
|
|
08/10/2024
|
1,698.00p
|
1,717.17p
|
1,635.00p
|
1,669.00p
|
1,013,383
|
|
07/10/2024
|
1,716.00p
|
1,749.00p
|
1,598.00p
|
1,692.00p
|
1,479,034
|
|
04/10/2024
|
1,792.00p
|
1,813.00p
|
1,775.00p
|
1,793.00p
|
221,983
|
|
03/10/2024
|
1,811.00p
|
1,811.00p
|
1,772.00p
|
1,787.00p
|
188,717
|
|
02/10/2024
|
1,790.00p
|
1,813.00p
|
1,778.00p
|
1,787.00p
|
357,448
|
|
01/10/2024
|
1,787.00p
|
1,822.46p
|
1,765.96p
|
1,797.00p
|
244,720
|
|
30/09/2024
|
1,803.00p
|
1,835.19p
|
1,758.00p
|
1,771.00p
|
489,686
|
|
27/09/2024
|
1,869.00p
|
1,877.00p
|
1,813.00p
|
1,826.00p
|
412,211
|
|
26/09/2024
|
1,911.00p
|
1,928.32p
|
1,870.00p
|
1,877.00p
|
465,979
|
|
25/09/2024
|
1,842.00p
|
1,906.00p
|
1,842.00p
|
1,905.00p
|
616,461
|
|
24/09/2024
|
1,887.00p
|
1,887.00p
|
1,837.70p
|
1,846.00p
|
232,976
|
|
23/09/2024
|
1,793.00p
|
1,865.00p
|
1,793.00p
|
1,865.00p
|
436,523
|
|
20/09/2024
|
1,805.00p
|
1,830.00p
|
1,800.67p
|
1,820.00p
|
1,240,258
|
|
19/09/2024
|
1,826.00p
|
1,851.00p
|
1,809.00p
|
1,802.00p
|
114,591
|
|
18/09/2024
|
1,843.00p
|
1,849.00p
|
1,791.00p
|
1,802.00p
|
601,886
|
|
17/09/2024
|
1,845.00p
|
1,859.00p
|
1,798.00p
|
1,834.00p
|
584,417
|
|
16/09/2024
|
1,843.00p
|
1,852.51p
|
1,782.00p
|
1,835.00p
|
657,839
|
|
13/09/2024
|
1,684.00p
|
1,847.00p
|
1,677.93p
|
1,661.00p
|
666,495
|
|
12/09/2024
|
1,587.00p
|
1,671.00p
|
1,587.00p
|
1,616.00p
|
244,594
|
|
11/09/2024
|
1,607.00p
|
1,618.00p
|
1,586.00p
|
1,586.00p
|
367,340
|
|
10/09/2024
|
1,569.00p
|
1,604.00p
|
1,569.00p
|
1,586.00p
|
228,574
|
|
09/09/2024
|
1,575.00p
|
1,578.00p
|
1,551.00p
|
1,560.00p
|
194,417
|
|
06/09/2024
|
1,574.00p
|
1,606.00p
|
1,549.00p
|
1,561.00p
|
293,745
|
|
05/09/2024
|
1,514.00p
|
1,554.00p
|
1,487.00p
|
1,547.00p
|
220,762
|
|
04/09/2024
|
1,550.00p
|
1,555.00p
|
1,510.00p
|
1,519.00p
|
886,329
|
|
03/09/2024
|
1,583.00p
|
1,591.00p
|
1,530.00p
|
1,537.00p
|
636,374
|
|
02/09/2024
|
1,610.00p
|
1,612.00p
|
1,586.00p
|
1,586.00p
|
153,626
|
|
30/08/2024
|
1,633.00p
|
1,640.38p
|
1,610.00p
|
1,614.00p
|
340,868
|
|
29/08/2024
|
1,599.00p
|
1,631.00p
|
1,596.00p
|
1,591.00p
|
856,545
|
|
28/08/2024
|
1,648.00p
|
1,650.00p
|
1,591.00p
|
1,591.00p
|
310,207
|
|
27/08/2024
|
1,650.00p
|
1,660.00p
|
1,618.00p
|
1,638.00p
|
203,287
|
|
26/08/2024
|
1,628.00p
|
1,689.00p
|
1,609.00p
|
1,630.00p
|
710,542
|
|
23/08/2024
|
1,628.00p
|
1,689.00p
|
1,609.00p
|
1,630.00p
|
710,542
|
|
22/08/2024
|
1,628.00p
|
1,689.00p
|
1,609.00p
|
1,630.00p
|
710,542
|
|
21/08/2024
|
1,663.00p
|
1,676.00p
|
1,630.00p
|
1,639.00p
|
699,542
|
|
20/08/2024
|
1,629.00p
|
1,665.00p
|
1,629.00p
|
1,650.00p
|
303,682
|
|
19/08/2024
|
1,584.00p
|
1,611.00p
|
1,544.00p
|
1,590.00p
|
180,019
|
|
16/08/2024
|
1,577.00p
|
1,593.00p
|
1,561.89p
|
1,590.00p
|
435,163
|
|
15/08/2024
|
1,592.00p
|
1,602.00p
|
1,554.00p
|
1,576.00p
|
366,553
|
|
14/08/2024
|
1,567.00p
|
1,583.00p
|
1,549.00p
|
1,564.00p
|
543,038
|
|
13/08/2024
|
1,571.00p
|
1,581.00p
|
1,555.00p
|
1,564.00p
|
181,349
|
|
12/08/2024
|
1,560.00p
|
1,579.00p
|
1,546.00p
|
1,567.00p
|
269,444
|
|
09/08/2024
|
1,561.00p
|
1,576.00p
|
1,527.00p
|
1,538.00p
|
583,189
|
|
08/08/2024
|
1,534.00p
|
1,563.00p
|
1,520.00p
|
1,563.00p
|
319,752
|
|
07/08/2024
|
1,556.00p
|
1,578.00p
|
1,537.00p
|
1,562.00p
|
421,188
|
|
06/08/2024
|
1,612.00p
|
1,630.43p
|
1,551.00p
|
1,559.00p
|
513,430
|
|
05/08/2024
|
1,622.00p
|
1,638.00p
|
1,574.00p
|
1,624.00p
|
381,011
|
|
02/08/2024
|
1,653.00p
|
1,733.00p
|
1,651.00p
|
1,674.00p
|
654,929
|
|
01/08/2024
|
1,740.00p
|
1,744.00p
|
1,650.00p
|
1,659.00p
|
347,477
|
|
31/07/2024
|
1,750.00p
|
1,816.00p
|
1,692.00p
|
1,730.00p
|
498,706
|
|
30/07/2024
|
1,723.00p
|
1,745.00p
|
1,710.00p
|
1,740.00p
|
236,342
|
|
29/07/2024
|
1,725.00p
|
1,732.11p
|
1,701.00p
|
1,706.00p
|
178,933
|
|
26/07/2024
|
1,683.00p
|
1,720.00p
|
1,678.00p
|
1,680.00p
|
230,302
|
|
25/07/2024
|
1,744.00p
|
1,750.00p
|
1,678.00p
|
1,680.00p
|
500,226
|
|
24/07/2024
|
1,730.00p
|
1,806.00p
|
1,730.00p
|
1,806.00p
|
324,597
|
|
23/07/2024
|
1,739.00p
|
1,761.00p
|
1,726.50p
|
1,736.00p
|
362,957
|
|
22/07/2024
|
1,776.00p
|
1,780.00p
|
1,744.00p
|
1,744.00p
|
215,400
|
|
19/07/2024
|
1,769.00p
|
1,790.00p
|
1,734.00p
|
1,779.00p
|
384,611
|
|
18/07/2024
|
1,828.00p
|
1,833.42p
|
1,787.00p
|
1,791.00p
|
277,486
|
|
17/07/2024
|
1,832.00p
|
1,861.00p
|
1,800.17p
|
1,805.00p
|
399,270
|
|
16/07/2024
|
1,807.00p
|
1,831.00p
|
1,781.00p
|
1,825.00p
|
1,066,498
|
|
15/07/2024
|
1,809.00p
|
1,824.00p
|
1,788.00p
|
1,807.00p
|
211,199
|
|
12/07/2024
|
1,857.00p
|
1,860.00p
|
1,780.00p
|
1,811.00p
|
260,983
|
|
11/07/2024
|
1,832.00p
|
1,874.00p
|
1,817.00p
|
1,853.00p
|
520,656
|
|
10/07/2024
|
1,789.00p
|
1,831.00p
|
1,777.00p
|
1,831.00p
|
385,462
|
|
09/07/2024
|
1,768.00p
|
1,780.00p
|
1,752.00p
|
1,763.00p
|
329,727
|
|
08/07/2024
|
1,771.00p
|
1,780.00p
|
1,741.00p
|
1,741.00p
|
994,529
|
|
05/07/2024
|
1,772.00p
|
1,814.00p
|
1,767.00p
|
1,793.00p
|
3,745,519
|
|
04/07/2024
|
1,719.00p
|
1,763.00p
|
1,719.00p
|
1,763.00p
|
153,539
|
|
03/07/2024
|
1,694.00p
|
1,749.00p
|
1,685.00p
|
1,749.00p
|
302,149
|
|
02/07/2024
|
1,730.00p
|
1,734.00p
|
1,669.80p
|
1,682.00p
|
437,857
|
|
01/07/2024
|
1,709.00p
|
1,728.00p
|
1,684.00p
|
1,722.00p
|
257,812
|
|
28/06/2024
|
1,652.00p
|
1,719.00p
|
1,652.00p
|
1,686.00p
|
528,189
|
|
27/06/2024
|
1,648.00p
|
1,695.00p
|
1,647.00p
|
1,693.00p
|
427,094
|
|
26/06/2024
|
1,694.00p
|
1,697.00p
|
1,666.00p
|
1,682.00p
|
296,174
|
|
25/06/2024
|
1,670.00p
|
1,685.00p
|
1,649.00p
|
1,659.00p
|
1,413,828
|
|
24/06/2024
|
1,689.00p
|
1,712.00p
|
1,663.00p
|
1,683.00p
|
246,908
|
|
21/06/2024
|
1,710.00p
|
1,721.00p
|
1,691.00p
|
1,698.00p
|
2,472,014
|
|
20/06/2024
|
1,657.00p
|
1,704.00p
|
1,655.00p
|
1,704.00p
|
502,039
|
|
19/06/2024
|
1,655.00p
|
1,686.00p
|
1,644.00p
|
1,653.00p
|
411,857
|
|
18/06/2024
|
1,629.00p
|
1,658.00p
|
1,621.00p
|
1,648.00p
|
316,204
|
|
17/06/2024
|
1,610.00p
|
1,647.00p
|
1,605.00p
|
1,618.00p
|
261,637
|
|
14/06/2024
|
1,603.00p
|
1,628.06p
|
1,595.00p
|
1,610.00p
|
170,918
|
|
13/06/2024
|
1,614.00p
|
1,645.00p
|
1,608.00p
|
1,610.00p
|
273,667
|
|
12/06/2024
|
1,629.00p
|
1,659.00p
|
1,611.00p
|
1,629.00p
|
226,127
|
|
11/06/2024
|
1,643.00p
|
1,648.78p
|
1,617.00p
|
1,633.00p
|
261,688
|
|
10/06/2024
|
1,662.00p
|
1,694.00p
|
1,628.00p
|
1,649.00p
|
363,611
|
|
07/06/2024
|
1,761.00p
|
1,770.00p
|
1,652.00p
|
1,652.00p
|
449,981
|
|
06/06/2024
|
1,700.00p
|
1,764.00p
|
1,693.00p
|
1,757.00p
|
422,072
|
|
05/06/2024
|
1,679.00p
|
1,697.00p
|
1,650.00p
|
1,664.00p
|
1,066,254
|
|
04/06/2024
|
1,712.00p
|
1,719.00p
|
1,657.00p
|
1,664.00p
|
451,986
|
|
03/06/2024
|
1,714.00p
|
1,728.00p
|
1,692.00p
|
1,728.00p
|
262,774
|
|
31/05/2024
|
1,725.00p
|
1,743.00p
|
1,700.00p
|
1,717.00p
|
1,626,013
|
|
30/05/2024
|
1,676.00p
|
1,727.00p
|
1,672.16p
|
1,719.00p
|
382,053
|
|
29/05/2024
|
1,736.00p
|
1,742.00p
|
1,673.00p
|
1,673.00p
|
377,523
|
|
28/05/2024
|
1,701.00p
|
1,755.00p
|
1,701.00p
|
1,755.00p
|
465,942
|
|
27/05/2024
|
1,660.00p
|
1,695.59p
|
1,655.00p
|
1,681.00p
|
251,254
|