See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← EDV.LSE stock page

Endeavour Mining Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-301,891.001,892.001,826.001,885.001,654.91594,797
2023-06-291,855.001,866.001,819.001,864.001,636.48403,495
2023-06-281,875.001,878.001,854.001,864.001,636.48457,636
2023-06-271,879.001,909.001,862.001,876.001,647.01452,695
2023-06-261,892.001,904.001,852.001,872.001,643.501,504,440
2023-06-231,862.001,898.001,859.001,886.001,655.79407,284
2023-06-221,904.001,909.001,856.001,874.001,645.25509,422
2023-06-211,940.001,946.001,912.001,919.001,684.76481,356
2023-06-201,977.002,012.001,955.001,965.001,725.15769,623
2023-06-192,012.002,012.001,970.001,986.001,743.581,183,687
2023-06-162,004.002,044.002,002.002,024.001,776.954,402,039
2023-06-152,018.002,028.001,992.002,012.001,766.41535,590
2023-06-142,032.002,052.002,022.002,052.001,801.531,079,295
2023-06-132,030.002,116.002,030.002,068.001,815.57891,650
2023-06-122,042.002,048.002,004.002,034.001,785.722,074,441
2023-06-092,030.002,041.372,002.002,024.001,776.952,400,939
2023-06-082,070.002,070.001,994.002,042.001,792.75739,665
2023-06-072,108.002,108.002,068.002,082.001,827.871,698,024
2023-06-062,092.002,106.002,074.002,096.001,840.162,002,354
2023-06-052,122.002,126.002,078.002,096.001,840.161,373,543
2023-06-022,198.002,242.002,150.002,178.001,912.152,218,028
2023-06-012,124.002,182.002,094.002,180.001,913.901,780,389
2023-05-312,038.002,152.002,006.002,152.001,889.3222,240,859
2023-05-302,018.002,064.001,996.002,034.001,785.722,089,609
2023-05-261,986.002,022.001,960.812,010.001,764.651,162,355
2023-05-251,987.001,997.001,957.001,966.001,726.02732,290
2023-05-241,998.002,038.001,980.001,992.001,748.85408,175
2023-05-232,018.002,044.001,984.002,024.001,776.95685,589
2023-05-222,018.002,018.001,980.002,006.001,761.14316,887
2023-05-191,989.002,016.001,980.002,004.001,759.39400,845
2023-05-182,004.002,035.001,974.001,995.001,751.48632,226
2023-05-172,058.002,058.002,008.002,018.001,771.68307,128
2023-05-162,048.002,074.002,038.002,044.001,794.50425,423
2023-05-152,070.002,094.002,056.002,076.001,822.60612,741
2023-05-122,028.002,072.002,016.802,052.001,801.53762,801
2023-05-112,084.002,088.002,030.002,038.001,789.24324,384
2023-05-102,084.002,095.722,058.002,068.001,815.57720,688
2023-05-092,070.002,092.002,068.002,078.001,824.35446,490
2023-05-052,106.002,128.002,018.002,068.001,815.57463,250
2023-05-042,030.002,140.001,999.002,104.001,847.18658,271
2023-05-032,004.002,084.002,004.002,082.001,827.87524,329
2023-05-022,056.002,060.002,014.002,054.001,803.282,427,060
2023-04-282,086.002,086.002,042.002,058.001,806.79358,501
2023-04-272,064.002,086.002,032.002,068.001,815.57724,623
2023-04-262,098.002,098.002,048.002,076.001,822.60495,475
2023-04-252,098.002,102.002,056.002,070.001,817.33362,392
2023-04-242,108.002,118.002,072.002,092.001,836.64905,421
2023-04-212,122.002,144.002,100.002,112.001,854.20496,630
2023-04-202,172.002,172.002,142.002,164.001,899.86556,074
2023-04-192,158.002,184.002,144.002,176.001,910.39596,080
2023-04-182,142.002,192.002,140.002,184.001,917.42411,554
2023-04-172,166.002,170.502,120.002,138.001,877.03399,318
2023-04-142,160.002,186.002,114.002,140.001,878.791,138,014
2023-04-132,122.002,172.002,118.002,162.001,898.10803,363
2023-04-122,140.002,198.002,106.002,122.001,862.98944,243
2023-04-112,140.002,169.782,106.002,168.001,903.371,197,821
2023-04-062,074.002,124.002,061.232,120.001,861.23622,047
2023-04-052,056.002,128.002,056.002,084.001,829.62759,876
2023-04-042,044.002,057.672,008.002,048.001,798.02731,390
2023-04-031,969.002,028.001,947.002,022.001,775.19924,375
← NewerPage 15 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.7127 GBP
2026-03-120.6227 GBP
2025-09-250.4651 GBP
2025-03-130.4276 GBP
2024-09-120.3076 GBP
2024-02-220.3076 GBP
2023-08-310.3001 GBP
2023-02-230.3076 GBP
2022-09-010.3001 GBP
2022-02-100.2101 GBP
2021-09-090.2101 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.