Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Endeavour Mining (EDV) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 2,194.00 2,226.00 2,190.00 2,208.00 574,694
7th May 2025 (Wed) 2,222.00 2,240.00 2,188.00 2,226.00 283,574
6th May 2025 (Tue) 2,140.00 2,242.00 2,124.00 2,214.00 2,205,106
5th May 2025 (Mon) 2,104.00 2,104.00 2,104.00 2,104.00 0
2nd May 2025 (Fri) 2,120.00 2,120.00 2,062.00 2,104.00 409,229
1st May 2025 (Thu) 2,044.00 2,136.00 2,020.00 2,060.00 346,772
30th Apr 2025 (Wed) 1,983.00 2,016.00 1,979.00 2,016.00 473,188
29th Apr 2025 (Tue) 2,042.00 2,042.00 2,004.00 2,022.00 297,852
28th Apr 2025 (Mon) 2,018.00 2,034.00 1,993.00 2,018.00 392,112
25th Apr 2025 (Fri) 2,010.00 2,024.00 1,971.00 2,020.00 1,093,160
24th Apr 2025 (Thu) 2,074.00 2,110.00 2,052.00 2,056.00 653,155
23rd Apr 2025 (Wed) 2,076.00 2,102.00 2,022.00 2,038.00 764,540
22nd Apr 2025 (Tue) 2,164.00 2,234.00 2,146.00 2,160.00 1,570,382
21st Apr 2025 (Mon) 2,154.00 2,154.00 2,154.00 2,154.00 0
18th Apr 2025 (Fri) 2,154.00 2,154.00 2,154.00 2,154.00 0
17th Apr 2025 (Thu) 2,168.00 2,184.00 2,134.00 2,154.00 677,542
16th Apr 2025 (Wed) 2,080.00 2,216.00 2,064.00 2,184.00 643,143
15th Apr 2025 (Tue) 2,044.00 2,070.00 2,034.00 2,052.00 484,105
14th Apr 2025 (Mon) 2,010.00 2,044.00 1,968.00 2,034.00 484,095
11th Apr 2025 (Fri) 1,924.00 2,012.00 1,917.00 2,004.00 725,283
10th Apr 2025 (Thu) 1,827.00 1,892.00 1,825.00 1,883.00 563,314
9th Apr 2025 (Wed) 1,735.00 1,793.00 1,713.00 1,778.00 582,231
8th Apr 2025 (Tue) 1,702.00 1,764.00 1,692.00 1,738.00 1,008,931
7th Apr 2025 (Mon) 1,652.00 1,786.00 1,622.00 1,697.00 758,099
4th Apr 2025 (Fri) 1,818.00 1,819.00 1,668.00 1,699.00 513,501
3rd Apr 2025 (Thu) 1,798.00 1,845.00 1,743.00 1,836.00 517,390
2nd Apr 2025 (Wed) 1,834.00 1,848.00 1,805.00 1,826.00 355,087
1st Apr 2025 (Tue) 1,823.00 1,861.00 1,817.00 1,854.00 275,718
31st Mar 2025 (Mon) 1,823.00 1,836.00 1,785.00 1,819.00 535,986
28th Mar 2025 (Fri) 1,806.00 1,842.00 1,796.00 1,824.00 389,247
27th Mar 2025 (Thu) 1,758.00 1,806.00 1,751.00 1,787.00 427,408
26th Mar 2025 (Wed) 1,784.00 1,789.00 1,755.00 1,755.00 281,798
25th Mar 2025 (Tue) 1,727.00 1,792.00 1,726.00 1,772.00 314,988
24th Mar 2025 (Mon) 1,749.00 1,765.00 1,734.00 1,748.00 366,645
21st Mar 2025 (Fri) 1,719.00 1,743.00 1,714.00 1,725.00 2,257,226
20th Mar 2025 (Thu) 1,753.00 1,757.00 1,712.00 1,736.00 356,368
19th Mar 2025 (Wed) 1,760.00 1,760.00 1,709.00 1,746.00 463,475
18th Mar 2025 (Tue) 1,727.00 1,774.00 1,725.00 1,748.00 652,433
17th Mar 2025 (Mon) 1,675.00 1,709.00 1,674.00 1,709.00 370,451
14th Mar 2025 (Fri) 1,661.00 1,697.00 1,650.00 1,670.00 855,773
13th Mar 2025 (Thu) 1,580.00 1,661.00 1,579.00 1,651.00 1,779,272
12th Mar 2025 (Wed) 1,617.00 1,652.00 1,593.00 1,621.00 478,996
11th Mar 2025 (Tue) 1,610.00 1,671.00 1,610.00 1,620.00 518,720
10th Mar 2025 (Mon) 1,631.00 1,657.00 1,611.00 1,618.00 381,209
FTSE 100 Latest
Value8,554.80
Change23.19