Free Trial

Endeavour Mining (EDV) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free EDV Stock Alerts
GBX 1,723
+17.00 (+1.00%)
(As of 04:35 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

Endeavour Mining Stock Price Performance

5 Day
Performance
+4.42%
1 Month
Performance
-1.66%
3 Month
Performance
+33.98%
6 Month
Performance
+4.36%
Year-To-Date
Performance
-1.94%
Receive EDV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Endeavour Mining and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Biggest hedge fund manager has huge warning for U.S. dollar
Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."
Get the details before it's taken offline.

EDV Stock Chart for Friday, May, 10, 2024

EDV Chart by TradingView

Endeavour Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 1,696GBX 1,706
+0.59%		GBX 1,716GBX 1,660227,946 shs£4.18 billion
05/08/2024GBX 1,684GBX 1,696
+0.71%		GBX 1,696GBX 1,653384,319 shs£4.16 billion
05/07/2024GBX 1,650GBX 1,684
+2.06%		GBX 1,695GBX 1,659246,125 shs£4.13 billion
05/06/2024GBX 1,650GBX 1,650GBX 1,688GBX 1,623347,584 shs£4.04 billion
05/03/2024GBX 1,671GBX 1,650
-1.26%		GBX 1,671GBX 1,623343,237 shs£4.04 billion
05/02/2024GBX 1,696GBX 1,671
-1.47%		GBX 1,730GBX 1,612376,067 shs£4.10 billion
05/01/2024GBX 1,703GBX 1,696
-0.41%		GBX 1,710GBX 1,681224,824 shs£4.16 billion
04/30/2024GBX 1,745GBX 1,703
-2.41%		GBX 1,741GBX 1,676515,867 shs£4.17 billion
04/29/2024GBX 1,705GBX 1,745
+2.35%		GBX 1,745GBX 1,6831.53 million shs£4.28 billion
04/26/2024GBX 1,687GBX 1,705
+1.07%		GBX 1,723GBX 1,699263,532 shs£4.18 billion
04/25/2024GBX 1,717GBX 1,687
-1.75%		GBX 1,715GBX 1,662499,827 shs£4.13 billion
04/24/2024GBX 1,680GBX 1,717
+2.20%		GBX 1,726GBX 1,688348,001 shs£4.21 billion
04/23/2024GBX 1,720GBX 1,680
-2.33%		GBX 1,682GBX 1,642410,844 shs£4.12 billion
04/22/2024GBX 1,767GBX 1,720
-2.66%		GBX 1,754.43GBX 1,711377,351 shs£4.22 billion
04/19/2024GBX 1,728GBX 1,767
+2.26%		GBX 1,769GBX 1,711251,391 shs£4.33 billion
04/18/2024GBX 1,728GBX 1,728GBX 1,743GBX 1,711.78360,636 shs£4.24 billion
04/17/2024GBX 1,707GBX 1,728
+1.23%		GBX 1,733GBX 1,682516,372 shs£4.24 billion
04/16/2024GBX 1,712GBX 1,707
-0.29%		GBX 1,729GBX 1,662756,843 shs£4.18 billion
04/15/2024GBX 1,843GBX 1,712
-7.11%		GBX 1,804GBX 1,701794,597 shs£4.20 billion
04/12/2024GBX 1,758GBX 1,843
+4.84%		GBX 1,870GBX 1,777682,184 shs£4.52 billion
04/11/2024GBX 1,752GBX 1,758
+0.34%		GBX 1,769GBX 1,722410,955 shs£4.31 billion
04/10/2024GBX 1,751GBX 1,752
+0.06%		GBX 1,773GBX 1,6912.50 million shs£4.29 billion
04/09/2024GBX 1,703GBX 1,751
+2.82%		GBX 1,759GBX 1,711642,596 shs£4.29 billion
04/08/2024GBX 1,707GBX 1,703
-0.23%		GBX 1,738GBX 1,688512,347 shs£4.17 billion
04/05/2024GBX 1,669GBX 1,707
+2.28%		GBX 1,717GBX 1,649382,132 shs£4.18 billion
04/04/2024GBX 1,654GBX 1,669
+0.91%		GBX 1,672GBX 1,619436,353 shs£4.09 billion
04/03/2024GBX 1,626GBX 1,654
+1.72%		GBX 1,660GBX 1,610391,310 shs£4.05 billion
04/02/2024GBX 1,609GBX 1,626
+1.06%		GBX 1,677GBX 1,615522,120 shs£3.99 billion
04/01/2024GBX 1,609GBX 1,609GBX 1,618GBX 1,569540,889 shs£3.94 billion
03/29/2024GBX 1,609GBX 1,609GBX 1,618GBX 1,569540,889 shs£3.94 billion
03/28/2024GBX 1,581GBX 1,609
+1.77%		GBX 1,618GBX 1,569763,521 shs£3.94 billion
03/27/2024GBX 1,502GBX 1,581
+5.26%		GBX 1,586GBX 1,468425,258 shs£3.88 billion
03/26/2024GBX 1,466GBX 1,502
+2.46%		GBX 1,502GBX 1,462.01363,573 shs£3.68 billion
03/25/2024GBX 1,458GBX 1,466
+0.55%		GBX 1,477GBX 1,457311,556 shs£3.59 billion
03/22/2024GBX 1,475GBX 1,458
-1.15%		GBX 1,476GBX 1,451233,750 shs£3.57 billion
03/21/2024GBX 1,442GBX 1,475
+2.29%		GBX 1,514GBX 1,471486,514 shs£3.62 billion
03/20/2024GBX 1,451GBX 1,442
-0.62%		GBX 1,464GBX 1,433202,570 shs£3.53 billion
03/19/2024GBX 1,462GBX 1,451
-0.75%		GBX 1,475GBX 1,440270,559 shs£3.56 billion
03/18/2024GBX 1,479GBX 1,462
-1.15%		GBX 1,495GBX 1,455273,359 shs£3.58 billion
03/15/2024GBX 1,445GBX 1,479
+2.35%		GBX 1,491GBX 1,4374.36 million shs£3.63 billion
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
03/14/2024GBX 1,473GBX 1,445
-1.90%		GBX 1,479GBX 1,440306,130 shs£3.54 billion
03/13/2024GBX 1,453GBX 1,473
+1.38%		GBX 1,478GBX 1,430319,046 shs£3.61 billion
03/12/2024GBX 1,471GBX 1,453
-1.22%		GBX 1,484GBX 1,442453,831 shs£3.56 billion
03/11/2024GBX 1,462GBX 1,471
+0.62%		GBX 1,475GBX 1,447.01306,705 shs£3.61 billion
03/08/2024GBX 1,478GBX 1,462
-1.08%		GBX 1,504GBX 1,455422,434 shs£3.58 billion
03/07/2024GBX 1,454GBX 1,478
+1.65%		GBX 1,484GBX 1,438692,580 shs£3.62 billion
03/06/2024GBX 1,426GBX 1,454
+1.96%		GBX 1,466GBX 1,422605,825 shs£3.57 billion
03/05/2024GBX 1,368GBX 1,426
+4.24%		GBX 1,437GBX 1,373587,041 shs£3.50 billion
03/04/2024GBX 1,324GBX 1,368
+3.32%		GBX 1,380GBX 1,3221.11 million shs£3.35 billion
03/01/2024GBX 1,275GBX 1,324
+3.84%		GBX 1,337GBX 1,267558,251 shs£3.25 billion
02/29/2024GBX 1,277GBX 1,275
-0.16%		GBX 1,310.50GBX 1,251875,445 shs£3.13 billion
02/28/2024GBX 1,277GBX 1,277GBX 1,296GBX 1,231585,987 shs£3.13 billion
02/27/2024GBX 1,263GBX 1,277
+1.11%		GBX 1,291GBX 1,265525,089 shs£3.13 billion
02/26/2024GBX 1,263GBX 1,263GBX 1,306GBX 1,258370,521 shs£3.10 billion
02/23/2024GBX 1,250GBX 1,263
+1.04%		GBX 1,266GBX 1,233490,919 shs£3.10 billion
02/22/2024GBX 1,312GBX 1,250
-4.73%		GBX 1,304GBX 1,250420,469 shs£3.07 billion
02/21/2024GBX 1,297GBX 1,312
+1.16%		GBX 1,322.80GBX 1,301311,435 shs£3.22 billion
02/20/2024GBX 1,302GBX 1,297
-0.38%		GBX 1,310GBX 1,290280,406 shs£3.18 billion
02/19/2024GBX 1,300GBX 1,302
+0.15%		GBX 1,302GBX 1,280163,601 shs£3.19 billion
02/16/2024GBX 1,292GBX 1,300
+0.62%		GBX 1,312GBX 1,279340,827 shs£3.20 billion
02/15/2024GBX 1,269GBX 1,292
+1.81%		GBX 1,309GBX 1,278439,024 shs£3.18 billion
02/14/2024GBX 1,282GBX 1,269
-1.01%		GBX 1,281GBX 1,254446,382 shs£3.12 billion
02/13/2024GBX 1,323GBX 1,282
-3.10%		GBX 1,337GBX 1,268451,176 shs£3.15 billion
02/12/2024GBX 1,286GBX 1,323
+2.88%		GBX 1,329GBX 1,2983.62 million shs£3.25 billion
02/09/2024GBX 1,290GBX 1,286
-0.31%		GBX 1,303GBX 1,269355,705 shs£3.16 billion

Related Companies:
This page (LON:EDV) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits