Free Trial
→ The Perfect Storm for an EV Revolt (From Eagle Publishing) (Ad) Free EDV Stock Alerts

Endeavour Mining (EDV) Stock Chart & Stock Price History

GBX 1,820
-3.00 (-0.16%)
(As of 09/20/2024 ET)
Compare

Endeavour Mining Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
+10.17%
3 Month
Performance
+6.81%
6 Month
Performance
+26.21%
Year-To-Date
Performance
+3.59%
1 Year
Performance
+9.70%
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 Crypto 101 Media
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make HUGE gains. Now, I'm about to reveal the #1 crypto for September 2024.
Go here to get full details on this crypto now.

EDV Stock Chart for Friday, September, 20, 2024

EDV Chart by TradingView

Endeavour Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024GBX 1,823GBX 1,820
-0.16%		GBX 1,830GBX 1,8021.38 million shs£4.44 billion
09/19/2024GBX 1,802GBX 1,823
+1.17%		GBX 1,851GBX 1,798.20408,998 shs£4.45 billion
09/18/2024N/AGBX 1,802GBX 1,849GBX 1,791601,886 shs£4.40 billion
09/16/2024GBX 1,836GBX 1,835
-0.05%		GBX 1,852.51GBX 1,782657,832 shs£4.48 billion
09/13/2024GBX 1,661GBX 1,836
+10.54%		GBX 1,847GBX 1,677.93666,483 shs£4.48 billion
09/12/2024GBX 1,606.71GBX 1,661
+3.38%		GBX 1,671GBX 1,587244,591 shs£4.05 billion
09/11/2024GBX 1,585.55GBX 1,606.71
+1.33%		GBX 1,618GBX 1,58616.34 million shs£3.92 billion
09/10/2024GBX 1,557GBX 1,585.55
+1.83%		GBX 1,604GBX 1,569228,573 shs£3.87 billion
09/09/2024GBX 1,561GBX 1,557
-0.26%		GBX 1,578GBX 1,55110.64 million shs£3.80 billion
09/06/2024GBX 1,547GBX 1,554
+0.45%		GBX 1,606GBX 1,54911.09 million shs£3.79 billion
09/05/2024GBX 1,519GBX 1,547
+1.84%		GBX 1,554GBX 1,487220,762 shs£3.78 billion
09/04/2024GBX 1,537GBX 1,519
-1.17%		GBX 1,555GBX 1,512886,328 shs£3.71 billion
09/03/2024GBX 1,586GBX 1,537
-3.09%		GBX 1,591GBX 1,530657,422 shs£3.75 billion
09/02/2024GBX 1,614GBX 1,586
-1.73%		GBX 1,612GBX 1,586173,728 shs£3.87 billion
08/30/2024GBX 1,624GBX 1,614
-0.62%		GBX 1,636GBX 1,610340,868 shs£3.94 billion
08/29/2024GBX 1,591GBX 1,624
+2.07%		GBX 1,631GBX 1,596866,676 shs£3.96 billion
08/28/2024GBX 1,638GBX 1,591
-2.87%		GBX 1,650GBX 1,591310,207 shs£3.88 billion
08/27/2024GBX 1,650GBX 1,638
-0.73%		GBX 1,654GBX 1,618203,287 shs£4.00 billion
08/26/2024GBX 1,650GBX 1,650GBX 1,665GBX 1,637312,915 shs£4.03 billion
08/23/2024GBX 1,630GBX 1,650
+1.23%		GBX 1,665GBX 1,637312,918 shs£4.03 billion
08/22/2024GBX 1,637.38GBX 1,630
-0.45%		GBX 1,648GBX 1,609710,536 shs£3.98 billion
08/21/2024GBX 1,652.06GBX 1,637.38
-0.89%		GBX 1,676GBX 1,630716,996 shs£4.00 billion
08/20/2024GBX 1,611.65GBX 1,652.06
+2.51%		GBX 1,665GBX 1,629303,680 shs£4.03 billion
08/19/2024GBX 1,590GBX 1,611.65
+1.36%		GBX 1,634GBX 1,580797,083 shs£3.93 billion
08/16/2024GBX 1,576GBX 1,579.08
+0.20%		GBX 1,593GBX 1,561.89440,159 shs£3.85 billion
08/15/2024GBX 1,564.33GBX 1,576
+0.75%		GBX 1,602GBX 1,554366,553 shs£3.85 billion
08/14/2024GBX 1,566.74GBX 1,564.33
-0.15%		GBX 1,583GBX 1,549543,037 shs£3.82 billion
08/13/2024GBX 1,561.27GBX 1,566.74
+0.35%		GBX 1,580GBX 1,555181,347 shs£3.82 billion
08/12/2024GBX 1,538GBX 1,561.27
+1.51%		GBX 1,579GBX 1,546269,443 shs£3.81 billion
08/09/2024GBX 1,563GBX 1,538
-1.60%		GBX 1,576GBX 1,527702,188 shs£3.77 billion
08/08/2024GBX 1,558.69GBX 1,563
+0.28%		GBX 1,563GBX 1,520319,752 shs£3.83 billion
08/07/2024GBX 1,576.05GBX 1,558.69
-1.10%		GBX 1,578GBX 1,537421,184 shs£3.82 billion
08/06/2024GBX 1,624GBX 1,576.05
-2.95%		GBX 1,626GBX 1,55186.03 million shs£3.86 billion
08/05/2024GBX 1,674GBX 1,624
-2.99%		GBX 1,638GBX 1,574381,011 shs£3.98 billion
08/02/2024GBX 1,659GBX 1,674
+0.90%		GBX 1,733GBX 1,651801,245 shs£4.10 billion
08/01/2024GBX 1,730GBX 1,659
-4.10%		GBX 1,744GBX 1,65022.22 million shs£4.06 billion
07/31/2024GBX 1,740GBX 1,730
-0.57%		GBX 1,816GBX 1,692498,706 shs£4.24 billion
07/30/2024GBX 1,715.29GBX 1,740
+1.44%		GBX 1,745GBX 1,710236,342 shs£4.26 billion
07/29/2024GBX 1,714GBX 1,715.29
+0.08%		GBX 1,732.11GBX 1,701178,932 shs£4.20 billion
07/26/2024GBX 1,699.72GBX 1,708.84
+0.54%		GBX 1,720GBX 1,678230,301 shs£4.18 billion
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/25/2024GBX 1,806GBX 1,699.72
-5.89%		GBX 1,750GBX 1,678503,225 shs£4.16 billion
07/24/2024GBX 1,739.74GBX 1,806
+3.81%		GBX 1,806GBX 1,730324,597 shs£4.42 billion
07/23/2024GBX 1,744GBX 1,739.74
-0.24%		GBX 1,761GBX 1,726.50362,957 shs£4.26 billion
07/22/2024GBX 1,779GBX 1,744
-1.97%		GBX 1,780GBX 1,744215,400 shs£4.27 billion
07/19/2024GBX 1,791GBX 1,779
-0.67%		GBX 1,790GBX 1,734384,610 shs£4.36 billion
07/18/2024GBX 1,805GBX 1,791
-0.78%		GBX 1,832GBX 1,787277,483 shs£4.39 billion
07/17/2024GBX 1,825GBX 1,805
-1.10%		GBX 1,861GBX 1,800.17399,270 shs£4.42 billion
07/16/2024GBX 1,807GBX 1,825
+1.00%		GBX 1,831GBX 1,7811.07 million shs£4.47 billion
07/15/2024GBX 1,811GBX 1,807
-0.22%		GBX 1,824GBX 1,789.59219,363 shs£4.42 billion
07/12/2024GBX 1,853GBX 1,811
-2.27%		GBX 1,860GBX 1,808264,710 shs£4.43 billion
07/11/2024GBX 1,831GBX 1,853
+1.20%		GBX 1,874GBX 1,817520,653 shs£4.54 billion
07/10/2024GBX 1,763GBX 1,831
+3.86%		GBX 1,831GBX 1,777386,965 shs£4.48 billion
07/09/2024GBX 1,741GBX 1,763
+1.26%		GBX 1,780GBX 1,752329,840 shs£4.32 billion
07/08/2024GBX 1,793GBX 1,741
-2.90%		GBX 1,779GBX 1,7411.04 million shs£4.26 billion
07/05/2024GBX 1,763GBX 1,793
+1.70%		GBX 1,814GBX 1,7673.75 million shs£4.39 billion
07/04/2024GBX 1,749GBX 1,763
+0.80%		GBX 1,763GBX 1,719153,537 shs£4.32 billion
07/03/2024GBX 1,682GBX 1,749
+3.98%		GBX 1,749GBX 1,685302,149 shs£4.28 billion
07/02/2024GBX 1,722GBX 1,682
-2.32%		GBX 1,734GBX 1,669.80437,855 shs£4.12 billion
07/01/2024GBX 1,686GBX 1,722
+2.14%		GBX 1,728GBX 1,684257,868 shs£4.22 billion
06/28/2024GBX 1,693GBX 1,686
-0.41%		GBX 1,719GBX 1,652528,188 shs£4.13 billion
06/27/2024GBX 1,690.82GBX 1,693
+0.13%		GBX 1,695GBX 1,647427,090 shs£4.15 billion
06/26/2024GBX 1,665.26GBX 1,690.82
+1.53%		GBX 1,697GBX 1,666292,650 shs£4.14 billion
06/25/2024GBX 1,683GBX 1,665.26
-1.05%		GBX 1,685GBX 1,6491.41 million shs£4.08 billion
06/24/2024GBX 1,698GBX 1,683
-0.88%		GBX 1,712GBX 1,663246,907 shs£4.12 billion
06/21/2024GBX 1,704GBX 1,698
-0.35%		GBX 1,721GBX 1,6912.47 million shs£4.16 billion
06/20/2024GBX 1,653GBX 1,704
+3.09%		GBX 1,704GBX 1,655502,039 shs£4.17 billion
06/19/2024GBX 1,648GBX 1,653
+0.30%		GBX 1,686GBX 1,644411,855 shs£4.05 billion

Related Companies:

This page (LON:EDV) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored