Endeavour Mining Corp (EDV.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3911.00 | 4083.00 | 3870.00 | 4046.00 | +4.06% | 967,381 |
| 2026-08-06 | 3865.00 | 3930.00 | 3791.00 | 3888.00 | +1.20% | 1,116,531 |
| 2026-08-05 | 3726.00 | 3846.00 | 3685.00 | 3842.00 | +5.67% | 1,077,746 |
| 2026-08-04 | 3568.00 | 3719.00 | 3568.00 | 3636.00 | +3.38% | 550,453 |
| 2026-08-03 | 3580.00 | 3595.00 | 3517.00 | 3517.00 | -0.14% | 411,336 |
| 2026-07-31 | 3654.00 | 3668.00 | 3469.00 | 3522.00 | -0.93% | 503,789 |
| 2026-07-30 | 3550.00 | 3692.00 | 3494.00 | 3555.00 | +1.95% | 704,521 |
| 2026-07-29 | 3544.00 | 3577.00 | 3420.00 | 3487.00 | -2.81% | 614,611 |
| 2026-07-28 | 3575.00 | 3598.00 | 3500.00 | 3588.00 | +0.34% | 501,759 |
| 2026-07-27 | 3677.00 | 3696.00 | 3552.00 | 3576.00 | -0.86% | 353,124 |
| 2026-07-24 | 3536.00 | 3610.00 | 3515.00 | 3607.00 | +1.21% | 426,866 |
| 2026-07-23 | 3694.00 | 3694.00 | 3536.00 | 3564.00 | -4.78% | 503,961 |
| 2026-07-22 | 3625.00 | 3743.00 | 3598.00 | 3743.00 | +5.32% | 569,110 |
| 2026-07-21 | 3506.00 | 3555.00 | 3468.00 | 3554.00 | +3.80% | 514,945 |
| 2026-07-20 | 3404.00 | 3426.00 | 3378.00 | 3424.00 | -0.12% | 1,045,426 |
| 2026-07-17 | 3384.00 | 3451.00 | 3360.00 | 3428.00 | +0.18% | 476,701 |
| 2026-07-16 | 3457.00 | 3548.00 | 3380.00 | 3422.00 | -2.62% | 673,116 |
| 2026-07-15 | 3528.00 | 3596.00 | 3476.00 | 3514.00 | -2.47% | 744,975 |
| 2026-07-14 | 3574.00 | 3666.00 | 3521.00 | 3603.00 | +0.19% | 548,425 |
| 2026-07-13 | 3612.00 | 3654.00 | 3543.00 | 3596.00 | -2.18% | 660,827 |
| 2026-07-10 | 3694.00 | 3720.00 | 3612.00 | 3676.00 | -0.89% | 479,341 |
| 2026-07-09 | 3676.00 | 3713.00 | 3624.00 | 3709.00 | +4.13% | 553,076 |
| 2026-07-08 | 3802.00 | 3818.00 | 3527.00 | 3562.00 | -7.07% | 706,098 |
| 2026-07-07 | 3868.00 | 3962.00 | 3794.00 | 3833.00 | -2.74% | 504,667 |
| 2026-07-06 | 4046.00 | 4088.00 | 3876.00 | 3941.00 | -2.50% | 330,580 |
| 2026-07-03 | 4026.00 | 4046.00 | 3978.00 | 4042.00 | +1.15% | 332,630 |
| 2026-07-02 | 3860.00 | 3996.00 | 3839.00 | 3996.00 | +3.63% | 895,326 |
| 2026-07-01 | 3642.00 | 3856.00 | 3636.12 | 3856.00 | +4.10% | 456,325 |
| 2026-06-30 | 3781.00 | 3801.00 | 3672.00 | 3704.00 | -0.94% | 521,330 |
| 2026-06-29 | 3760.00 | 3785.00 | 3678.00 | 3739.00 | -2.93% | 582,105 |
| 2026-06-26 | 3660.00 | 3860.00 | 3638.00 | 3852.00 | +2.91% | 425,218 |
| 2026-06-25 | 3685.00 | 3800.00 | 3645.00 | 3743.00 | -0.29% | 1,825,798 |
| 2026-06-24 | 3872.00 | 3904.00 | 3693.55 | 3754.00 | -3.84% | 713,979 |
| 2026-06-23 | 3903.00 | 3988.00 | 3865.00 | 3904.00 | -3.22% | 1,056,002 |
| 2026-06-22 | 4042.00 | 4120.00 | 3982.50 | 4034.00 | -0.20% | 1,102,040 |
| 2026-06-19 | 4167.00 | 4180.00 | 4001.00 | 4042.00 | -3.30% | 2,537,118 |
| 2026-06-18 | 4390.00 | 4390.00 | 4180.00 | 4180.00 | -5.73% | 469,275 |
| 2026-06-17 | 4301.00 | 4444.00 | 4242.00 | 4434.00 | +5.00% | 756,661 |
| 2026-06-16 | 4065.00 | 4253.25 | 4057.00 | 4223.00 | +2.85% | 1,264,414 |
| 2026-06-15 | 4002.00 | 4179.00 | 3971.45 | 4106.00 | +7.21% | 1,256,773 |
| 2026-06-12 | 3777.00 | 3850.00 | 3674.00 | 3830.00 | +4.96% | 846,647 |
| 2026-06-11 | 3638.00 | 3662.12 | 3568.00 | 3649.00 | -0.11% | 1,027,222 |
| 2026-06-10 | 3741.00 | 3793.00 | 3635.00 | 3653.00 | -4.12% | 952,321 |
| 2026-06-09 | 3950.00 | 3976.00 | 3810.00 | 3810.00 | -3.76% | 657,957 |
| 2026-06-08 | 3888.00 | 3960.00 | 3828.00 | 3959.00 | -0.40% | 1,368,000 |
| 2026-06-05 | 4200.00 | 4223.00 | 3971.00 | 3975.00 | -5.89% | 1,057,512 |
| 2026-06-04 | 4240.00 | 4288.00 | 4170.00 | 4224.00 | -0.09% | 1,165,372 |
| 2026-06-03 | 4259.00 | 4285.42 | 4200.50 | 4228.00 | -0.52% | 612,569 |
| 2026-06-02 | 4478.00 | 4537.00 | 4199.00 | 4250.00 | -3.78% | 1,165,382 |
| 2026-06-01 | 4569.00 | 4587.00 | 4293.00 | 4417.00 | -3.85% | 796,801 |
| 2026-05-29 | 4498.00 | 4630.00 | 4450.00 | 4594.00 | +4.17% | 4,841,364 |
| 2026-05-28 | 4352.00 | 4416.00 | 4251.00 | 4410.00 | -0.52% | 997,743 |
| 2026-05-27 | 4487.00 | 4523.41 | 4393.00 | 4433.00 | -0.11% | 1,115,972 |
| 2026-05-26 | 4462.00 | 4552.00 | 4377.00 | 4438.00 | +3.50% | 448,762 |
| 2026-05-22 | 4421.00 | 4421.00 | 4232.00 | 4288.00 | -1.54% | 450,059 |
| 2026-05-21 | 4399.00 | 4410.00 | 4306.00 | 4355.00 | -1.60% | 397,275 |
| 2026-05-20 | 4336.00 | 4448.00 | 4290.00 | 4426.00 | +1.28% | 421,774 |
| 2026-05-19 | 4465.00 | 4535.00 | 4325.00 | 4370.00 | -3.02% | 685,903 |
| 2026-05-18 | 4537.00 | 4593.00 | 4480.00 | 4506.00 | -0.68% | 246,138 |
| 2026-05-15 | 4790.00 | 4804.00 | 4520.00 | 4537.00 | -7.05% | 980,385 |
| 2026-05-14 | 4870.00 | 5001.47 | 4826.00 | 4881.00 | -0.81% | 321,903 |
| 2026-05-13 | 5018.00 | 5050.00 | 4863.00 | 4921.00 | +1.99% | 434,526 |
| 2026-05-12 | 4945.00 | 4980.00 | 4825.00 | 4825.00 | -2.66% | 777,500 |
| 2026-05-11 | 4820.00 | 5040.87 | 4775.00 | 4957.00 | +3.34% | 444,175 |
| 2026-05-08 | 4837.00 | 4912.00 | 4783.00 | 4797.00 | -2.34% | 679,682 |
| 2026-05-07 | 4682.00 | 5010.00 | 4681.00 | 4912.00 | +5.00% | 1,466,711 |
| 2026-05-06 | 4400.00 | 4678.00 | 4396.88 | 4678.00 | +9.17% | 1,111,060 |
| 2026-05-05 | 4390.00 | 4390.00 | 4285.00 | 4285.00 | -0.30% | 409,069 |
| 2026-05-01 | 4300.00 | 4355.00 | 4156.00 | 4298.00 | -2.63% | 459,247 |
| 2026-04-30 | 4223.00 | 4530.00 | 4167.00 | 4414.00 | +6.54% | 667,756 |
| 2026-04-29 | 4283.00 | 4283.00 | 4128.00 | 4143.00 | -1.15% | 1,480,198 |
| 2026-04-28 | 4334.00 | 4365.00 | 4163.00 | 4191.00 | -4.45% | 696,909 |
| 2026-04-27 | 4525.00 | 4526.00 | 4380.00 | 4386.00 | -3.56% | 486,326 |
| 2026-04-24 | 4507.00 | 4612.00 | 4490.00 | 4548.00 | -1.79% | 476,378 |
| 2026-04-23 | 4664.00 | 4669.00 | 4565.00 | 4631.00 | -2.34% | 645,776 |
| 2026-04-22 | 4752.00 | 4796.00 | 4679.00 | 4742.00 | +0.11% | 666,775 |
| 2026-04-21 | 4947.00 | 4953.87 | 4726.85 | 4737.00 | -4.11% | 572,313 |
| 2026-04-20 | 4904.00 | 4967.00 | 4849.00 | 4940.00 | -0.94% | 771,134 |
| 2026-04-17 | 4817.00 | 5020.00 | 4717.00 | 4987.00 | +3.36% | 774,080 |
| 2026-04-16 | 4821.00 | 4884.00 | 4797.88 | 4825.00 | -0.62% | 604,731 |
| 2026-04-15 | 4918.00 | 4975.00 | 4848.00 | 4855.00 | -1.32% | 609,150 |
| 2026-04-14 | 4885.00 | 4977.60 | 4880.00 | 4920.00 | +2.29% | 674,596 |
| 2026-04-13 | 4816.00 | 4885.00 | 4789.31 | 4810.00 | -1.88% | 746,325 |
| 2026-04-10 | 4696.00 | 4902.00 | 4696.00 | 4902.00 | +3.07% | 847,403 |
| 2026-04-09 | 4706.00 | 4779.00 | 4673.00 | 4756.00 | +0.61% | 498,277 |
| 2026-04-08 | 4808.00 | 4882.00 | 4669.00 | 4727.00 | +4.37% | 1,199,099 |
| 2026-04-07 | 4508.00 | 4612.00 | 4482.00 | 4529.00 | -1.67% | 794,760 |
| 2026-04-02 | 4486.00 | 4676.00 | 4432.00 | 4606.00 | -2.42% | 1,314,818 |
| 2026-04-01 | 4620.00 | 4738.00 | 4590.00 | 4720.00 | +5.83% | 1,107,027 |
| 2026-03-31 | 4262.00 | 4472.00 | 4260.00 | 4460.00 | +4.25% | 4,001,016 |
| 2026-03-30 | 4260.00 | 4328.00 | 4220.00 | 4278.00 | +0.38% | 950,383 |
| 2026-03-27 | 4206.00 | 4282.00 | 4114.00 | 4262.00 | +1.91% | 933,504 |
| 2026-03-26 | 4260.00 | 4278.00 | 4128.00 | 4182.00 | -3.01% | 527,845 |
| 2026-03-25 | 4210.00 | 4352.20 | 4204.00 | 4312.00 | +4.46% | 686,978 |
| 2026-03-24 | 4020.00 | 4128.00 | 3928.00 | 4128.00 | +3.36% | 1,051,737 |
| 2026-03-23 | 3808.00 | 4094.00 | 3760.00 | 3994.00 | -0.25% | 1,771,701 |
| 2026-03-20 | 4132.00 | 4194.00 | 3918.00 | 4004.00 | -2.01% | 6,114,162 |
| 2026-03-19 | 4164.00 | 4192.00 | 3950.00 | 4086.00 | -7.26% | 2,399,091 |
| 2026-03-18 | 4564.00 | 4618.00 | 4292.00 | 4406.00 | -3.46% | 1,214,208 |
| 2026-03-17 | 4562.00 | 4680.00 | 4514.00 | 4564.00 | +0.84% | 799,869 |
| 2026-03-16 | 4328.00 | 4544.00 | 4326.00 | 4526.00 | +3.05% | 2,542,222 |
| 2026-03-13 | 4500.00 | 4534.00 | 4350.00 | 4392.00 | -4.02% | 1,222,385 |
| 2026-03-12 | 4526.00 | 4660.00 | 4448.00 | 4576.00 | -0.87% | 1,456,017 |
| 2026-03-11 | 4722.00 | 4732.00 | 4544.00 | 4616.00 | -3.59% | 944,294 |
| 2026-03-10 | 4754.00 | 4842.00 | 4722.00 | 4788.00 | +3.32% | 964,281 |
| 2026-03-09 | 4456.00 | 4636.00 | 4434.00 | 4634.00 | +0.22% | 464,990 |
| 2026-03-06 | 4578.00 | 4644.00 | 4432.00 | 4624.00 | +1.27% | 442,237 |
| 2026-03-05 | 4792.00 | 4848.00 | 4538.00 | 4566.00 | -5.82% | 503,037 |
| 2026-03-04 | 4852.00 | 4960.00 | 4774.00 | 4848.00 | -0.37% | 843,562 |
| 2026-03-03 | 5165.00 | 5175.00 | 4730.00 | 4866.00 | -6.15% | 633,370 |
| 2026-03-02 | 5490.00 | 5620.00 | 5120.00 | 5185.00 | -1.98% | 607,184 |
| 2026-02-27 | 5270.00 | 5360.00 | 5236.01 | 5290.00 | +2.32% | 1,357,275 |
| 2026-02-26 | 5080.00 | 5175.00 | 5045.00 | 5170.00 | +1.37% | 572,284 |
| 2026-02-25 | 5065.00 | 5130.00 | 5010.00 | 5100.00 | +2.53% | 441,223 |
| 2026-02-24 | 4990.00 | 5020.00 | 4858.00 | 4974.00 | -0.72% | 353,480 |
| 2026-02-23 | 4862.00 | 5025.00 | 4812.00 | 5010.00 | +6.37% | 591,897 |
| 2026-02-20 | 4736.00 | 4818.00 | 4648.00 | 4710.00 | -0.08% | 629,255 |
| 2026-02-19 | 4670.00 | 4728.00 | 4622.00 | 4714.00 | +0.26% | 376,729 |
| 2026-02-18 | 4564.00 | 4702.00 | 4528.00 | 4702.00 | +4.26% | 502,633 |
| 2026-02-17 | 4590.00 | 4630.00 | 4432.00 | 4510.00 | -3.76% | 667,112 |
| 2026-02-16 | 4542.00 | 4686.00 | 4484.00 | 4686.00 | +2.45% | 241,981 |
| 2026-02-13 | 4404.00 | 4579.88 | 4360.00 | 4574.00 | +3.34% | 540,097 |
| 2026-02-12 | 4626.00 | 4626.00 | 4414.00 | 4426.00 | -3.28% | 433,077 |
| 2026-02-11 | 4512.00 | 4616.00 | 4460.00 | 4576.00 | +3.34% | 987,144 |
| 2026-02-10 | 4438.00 | 4478.00 | 4359.62 | 4428.00 | +0.14% | 468,741 |
| 2026-02-09 | 4258.00 | 4422.00 | 4244.00 | 4422.00 | +5.94% | 1,116,537 |
| 2026-02-06 | 4000.00 | 4202.00 | 3960.00 | 4174.00 | +2.05% | 470,597 |
| 2026-02-05 | 4120.00 | 4182.00 | 4035.24 | 4090.00 | -1.97% | 712,932 |
| 2026-02-04 | 4316.00 | 4412.00 | 4144.82 | 4172.00 | -2.34% | 963,425 |
| 2026-02-03 | 4382.00 | 4395.90 | 4166.00 | 4272.00 | +3.94% | 1,101,449 |
| 2026-02-02 | 3882.00 | 4200.00 | 3712.00 | 4110.00 | -2.65% | 1,307,644 |
| 2026-01-30 | 4226.00 | 4418.00 | 4120.00 | 4222.00 | -6.55% | 1,535,245 |
| 2026-01-29 | 4770.00 | 4866.00 | 4446.00 | 4518.00 | -0.26% | 1,620,391 |
| 2026-01-28 | 4536.00 | 4560.00 | 4440.00 | 4530.00 | +4.28% | 496,346 |
| 2026-01-27 | 4518.00 | 4520.00 | 4250.00 | 4344.00 | -4.36% | 640,159 |
| 2026-01-26 | 4522.00 | 4580.00 | 4467.53 | 4542.00 | +4.03% | 743,297 |
| 2026-01-23 | 4332.00 | 4406.00 | 4279.43 | 4366.00 | +2.15% | 691,708 |
| 2026-01-22 | 4216.00 | 4282.00 | 4166.00 | 4274.00 | -0.09% | 405,328 |
| 2026-01-21 | 4360.00 | 4414.00 | 4222.00 | 4278.00 | +1.66% | 695,431 |
| 2026-01-20 | 4160.00 | 4222.00 | 4134.00 | 4208.00 | +2.73% | 1,368,922 |
| 2026-01-19 | 4100.00 | 4128.00 | 4054.00 | 4096.00 | +2.50% | 274,817 |
| 2026-01-16 | 4042.00 | 4072.00 | 3914.00 | 3996.00 | -2.68% | 1,570,764 |
| 2026-01-15 | 4138.00 | 4148.00 | 4066.00 | 4106.00 | -1.11% | 1,005,040 |
| 2026-01-14 | 4200.00 | 4286.00 | 4118.00 | 4152.00 | +1.07% | 849,034 |
| 2026-01-13 | 4046.00 | 4130.00 | 3978.00 | 4108.00 | +1.28% | 476,761 |
| 2026-01-12 | 3964.00 | 4056.00 | 3940.00 | 4056.00 | +4.16% | 802,615 |
| 2026-01-09 | 4146.00 | 4162.00 | 3880.00 | 3894.00 | -4.98% | 1,051,779 |
| 2026-01-08 | 3962.00 | 4124.00 | 3949.44 | 4098.00 | +4.38% | 623,356 |
| 2026-01-07 | 4000.00 | 4004.32 | 3820.00 | 3926.00 | -1.65% | 550,509 |
| 2026-01-06 | 3854.00 | 3992.00 | 3826.00 | 3992.00 | +3.10% | 1,132,767 |
| 2026-01-05 | 3768.00 | 3906.00 | 3762.00 | 3872.00 | +6.08% | 974,897 |
| 2026-01-02 | 3884.00 | 3916.00 | 3646.00 | 3650.00 | -5.73% | 671,096 |
| 2025-12-31 | 3856.00 | 3872.00 | 3812.00 | 3872.00 | -0.77% | 115,217 |
| 2025-12-30 | 3812.00 | 3906.00 | 3812.00 | 3902.00 | +2.20% | 304,383 |
| 2025-12-29 | 3948.00 | 3972.00 | 3754.00 | 3818.00 | -3.97% | 445,793 |
| 2025-12-24 | 3952.00 | 3976.00 | 3932.00 | 3976.00 | +0.45% | 87,499 |
| 2025-12-23 | 3992.00 | 3994.00 | 3928.00 | 3958.00 | -0.70% | 343,509 |
| 2025-12-22 | 3978.00 | 4048.00 | 3920.00 | 3986.00 | +1.94% | 712,425 |
| 2025-12-19 | 3744.00 | 3910.00 | 3726.00 | 3910.00 | +3.17% | 2,732,776 |
| 2025-12-18 | 3710.00 | 3790.00 | 3668.00 | 3790.00 | +1.99% | 810,891 |
| 2025-12-17 | 3720.00 | 3834.00 | 3688.00 | 3716.00 | +0.22% | 943,749 |
| 2025-12-16 | 3586.00 | 3746.00 | 3564.00 | 3708.00 | +2.94% | 1,476,312 |
| 2025-12-15 | 3628.00 | 3688.00 | 3568.76 | 3602.00 | +1.81% | 1,513,365 |
| 2025-12-12 | 3574.00 | 3681.53 | 3502.00 | 3538.00 | -0.17% | 616,775 |
| 2025-12-11 | 3504.00 | 3566.76 | 3416.00 | 3544.00 | +3.20% | 1,019,620 |
| 2025-12-10 | 3478.00 | 3536.00 | 3384.00 | 3434.00 | -0.64% | 789,943 |
| 2025-12-09 | 3364.00 | 3470.00 | 3338.00 | 3456.00 | +1.29% | 441,523 |
| 2025-12-08 | 3516.00 | 3516.00 | 3368.00 | 3412.00 | -1.73% | 574,021 |
| 2025-12-05 | 3476.00 | 3523.52 | 3448.00 | 3472.00 | +0.35% | 445,161 |
| 2025-12-04 | 3388.00 | 3462.00 | 3340.00 | 3460.00 | +0.52% | 558,463 |
| 2025-12-03 | 3502.00 | 3546.00 | 3424.00 | 3442.00 | +0.23% | 481,297 |
| 2025-12-02 | 3572.00 | 3606.00 | 3410.00 | 3434.00 | -4.93% | 1,975,324 |
| 2025-12-01 | 3502.00 | 3614.00 | 3490.00 | 3612.00 | +3.50% | 1,282,648 |
| 2025-11-28 | 3514.00 | 3540.18 | 3444.00 | 3490.00 | +0.29% | 425,845 |
| 2025-11-27 | 3506.00 | 3530.00 | 3466.00 | 3480.00 | +0.52% | 1,319,301 |
| 2025-11-26 | 3370.00 | 3462.00 | 3338.00 | 3462.00 | +4.78% | 3,550,862 |
| 2025-11-25 | 3304.00 | 3336.00 | 3222.00 | 3304.00 | +0.30% | 2,177,311 |
| 2025-11-24 | 3224.00 | 3340.00 | 3174.00 | 3294.00 | +4.17% | 16,637,090 |
| 2025-11-21 | 3062.00 | 3202.00 | 3060.00 | 3162.00 | -1.86% | 1,869,591 |
| 2025-11-20 | 3224.00 | 3270.00 | 3176.00 | 3222.00 | +0.44% | 582,634 |
| 2025-11-19 | 3212.00 | 3304.00 | 3194.00 | 3208.00 | +1.26% | 840,975 |
| 2025-11-18 | 3062.00 | 3216.65 | 3028.41 | 3168.00 | -0.56% | 616,736 |
| 2025-11-17 | 3300.00 | 3334.00 | 3186.00 | 3186.00 | -3.51% | 560,518 |
| 2025-11-14 | 3322.00 | 3328.10 | 3144.00 | 3302.00 | -2.94% | 1,180,207 |
| 2025-11-13 | 3268.00 | 3686.00 | 3268.00 | 3402.00 | +5.85% | 1,509,602 |
| 2025-11-12 | 3132.00 | 3234.00 | 3112.00 | 3214.00 | +3.54% | 555,640 |
| 2025-11-11 | 3148.00 | 3180.00 | 3086.00 | 3104.00 | -1.21% | 368,751 |
| 2025-11-10 | 3120.00 | 3142.00 | 3092.00 | 3142.00 | +4.45% | 530,177 |
| 2025-11-07 | 3050.00 | 3078.00 | 2956.00 | 3008.00 | -1.38% | 427,480 |
| 2025-11-06 | 3066.00 | 3100.00 | 3044.00 | 3050.00 | +1.94% | 326,963 |
| 2025-11-05 | 2958.00 | 3006.00 | 2916.00 | 2992.00 | +0.61% | 397,831 |
| 2025-11-04 | 2998.00 | 3067.13 | 2926.00 | 2974.00 | -2.17% | 442,446 |
| 2025-11-03 | 3072.00 | 3102.00 | 3028.00 | 3040.00 | -1.11% | 391,518 |
| 2025-10-31 | 3090.00 | 3124.00 | 3066.00 | 3074.00 | -0.90% | 383,972 |
| 2025-10-30 | 3074.00 | 3130.55 | 3052.96 | 3102.00 | +0.98% | 372,499 |
| 2025-10-29 | 3138.00 | 3190.00 | 3064.00 | 3072.00 | +0.26% | 597,909 |
| 2025-10-28 | 2972.00 | 3082.00 | 2900.00 | 3064.00 | +1.52% | 511,451 |
| 2025-10-27 | 3166.00 | 3166.00 | 2980.00 | 3018.00 | -5.03% | 845,664 |
| 2025-10-24 | 3128.00 | 3178.00 | 3080.00 | 3178.00 | +1.15% | 427,554 |
| 2025-10-23 | 3116.00 | 3198.00 | 3110.00 | 3142.00 | +3.02% | 618,431 |
| 2025-10-22 | 3220.00 | 3242.00 | 3034.00 | 3050.00 | -0.59% | 1,184,924 |
| 2025-10-21 | 3344.00 | 3370.00 | 3012.00 | 3068.00 | -9.71% | 982,020 |
| 2025-10-20 | 3392.00 | 3450.47 | 3382.00 | 3398.00 | +1.25% | 368,274 |
| 2025-10-17 | 3518.00 | 3544.00 | 3314.00 | 3356.00 | -5.46% | 801,177 |
| 2025-10-16 | 3532.00 | 3562.78 | 3506.00 | 3550.00 | +0.68% | 448,172 |
| 2025-10-15 | 3452.00 | 3542.00 | 3432.00 | 3526.00 | +2.08% | 724,478 |
| 2025-10-14 | 3392.00 | 3530.00 | 3342.00 | 3454.00 | +0.52% | 1,149,929 |
| 2025-10-13 | 3178.00 | 3566.00 | 3174.00 | 3436.00 | +11.27% | 694,080 |
| 2025-10-10 | 3084.00 | 3112.00 | 3038.00 | 3088.00 | -2.83% | 1,245,259 |
| 2025-10-09 | 3266.00 | 3266.00 | 3164.00 | 3178.00 | -2.03% | 677,029 |
| 2025-10-08 | 3220.00 | 3280.00 | 3207.34 | 3244.00 | +2.66% | 583,012 |
| 2025-10-07 | 3206.00 | 3218.00 | 3148.00 | 3160.00 | -1.19% | 810,799 |
| 2025-10-06 | 3142.00 | 3210.00 | 3124.00 | 3198.00 | +2.76% | 536,751 |
| 2025-10-03 | 3122.00 | 3152.00 | 3100.00 | 3112.00 | +1.90% | 324,302 |
| 2025-10-02 | 3150.00 | 3150.00 | 3036.00 | 3054.00 | -2.61% | 306,217 |
| 2025-10-01 | 3098.00 | 3158.00 | 3074.00 | 3136.00 | +1.16% | 1,528,037 |
| 2025-09-30 | 3100.00 | 3134.00 | 2996.00 | 3100.00 | +0.13% | 584,562 |
| 2025-09-29 | 3094.00 | 3142.00 | 3082.00 | 3096.00 | +0.78% | 506,102 |
| 2025-09-26 | 3020.00 | 3084.00 | 3011.22 | 3072.00 | +0.46% | 333,968 |
| 2025-09-25 | 3014.00 | 3076.00 | 2968.00 | 3058.00 | -0.97% | 528,415 |
| 2025-09-24 | 3082.00 | 3138.00 | 3064.00 | 3088.00 | +0.39% | 451,029 |
| 2025-09-23 | 3032.00 | 3092.00 | 3032.00 | 3076.00 | +1.79% | 398,619 |
| 2025-09-22 | 2908.00 | 3024.00 | 2908.00 | 3022.00 | +6.86% | 438,028 |
| 2025-09-19 | 2730.00 | 2838.00 | 2725.35 | 2828.00 | +5.05% | 6,004,865 |
| 2025-09-18 | 2732.00 | 2774.00 | 2658.00 | 2692.00 | -3.93% | 626,194 |
| 2025-09-17 | 2844.00 | 2866.00 | 2790.00 | 2802.00 | -2.03% | 419,669 |
| 2025-09-16 | 2920.00 | 2944.00 | 2852.00 | 2860.00 | -1.17% | 1,824,206 |
| 2025-09-15 | 2842.00 | 2920.00 | 2830.00 | 2894.00 | +2.70% | 408,943 |
| 2025-09-12 | 2856.00 | 2890.00 | 2810.00 | 2818.00 | -0.14% | 465,600 |
| 2025-09-11 | 2826.00 | 2842.97 | 2800.00 | 2822.00 | +0.07% | 380,883 |
| 2025-09-10 | 2804.00 | 2844.00 | 2770.00 | 2820.00 | +0.28% | 286,615 |
| 2025-09-09 | 2804.00 | 2858.00 | 2804.00 | 2812.00 | +1.37% | 619,857 |
| 2025-09-08 | 2750.00 | 2794.00 | 2746.00 | 2774.00 | +0.73% | 317,177 |
| 2025-09-05 | 2728.00 | 2768.00 | 2722.00 | 2754.00 | +1.55% | 394,277 |
| 2025-09-04 | 2710.00 | 2734.00 | 2698.00 | 2712.00 | -1.74% | 288,539 |
| 2025-09-03 | 2662.00 | 2766.00 | 2662.00 | 2760.00 | +3.60% | 788,015 |
| 2025-09-02 | 2606.00 | 2664.00 | 2598.00 | 2664.00 | +1.52% | 406,498 |
| 2025-09-01 | 2604.00 | 2648.00 | 2589.99 | 2624.00 | +3.47% | 253,576 |
| 2025-08-29 | 2514.00 | 2546.00 | 2496.27 | 2536.00 | +1.77% | 1,280,626 |
| 2025-08-28 | 2562.00 | 2572.00 | 2472.00 | 2492.00 | -2.04% | 476,137 |
| 2025-08-27 | 2582.00 | 2582.00 | 2522.00 | 2544.00 | -1.32% | 203,577 |
| 2025-08-26 | 2564.00 | 2589.00 | 2540.00 | 2578.00 | +1.02% | 484,242 |
| 2025-08-22 | 2550.00 | 2568.00 | 2510.00 | 2552.00 | +0.08% | 182,010 |
| 2025-08-21 | 2512.00 | 2556.00 | 2487.02 | 2550.00 | +2.33% | 230,105 |
| 2025-08-20 | 2422.00 | 2500.00 | 2410.00 | 2492.00 | +2.30% | 241,165 |
| 2025-08-19 | 2506.00 | 2514.00 | 2432.00 | 2436.00 | -2.01% | 271,608 |
| 2025-08-18 | 2494.00 | 2564.00 | 2486.00 | 2486.00 | +1.22% | 1,836,363 |
| 2025-08-15 | 2458.00 | 2474.00 | 2416.01 | 2456.00 | +0.66% | 223,396 |
| 2025-08-14 | 2446.00 | 2460.00 | 2428.00 | 2440.00 | -0.16% | 197,919 |
| 2025-08-13 | 2476.00 | 2476.00 | 2438.00 | 2444.00 | -0.57% | 183,291 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+18.14%). Worst month: Jun (-11.77%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Endeavour Mining Corp's (EDV.LSE) latest close?
4046.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is EDV.LSE's 52-week high and low?
5620.00 high and 2390.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Endeavour Mining Corp's strongest and weakest month historically?
Historically, EDV.LSE's strongest calendar month has been Sep (average +18.14%) and its weakest Jun (average -11.77%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.