Endeavour Mining Plc (EDV)

Historical Prices For Endeavour Mining Plc (EDV)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	32.90	33.09	31.12	31.81	522,899	31.81
4/03/2025	32.92	34.56	32.51	34.17	636,019	34.17
4/02/2025	34.59	34.69	33.66	33.99	306,773	33.99
4/01/2025	34.72	34.97	34.20	34.49	511,901	34.49
3/31/2025	34.24	34.73	33.55	34.58	681,774	34.58
3/28/2025	34.36	34.55	33.80	33.93	534,154	33.93
3/27/2025	33.12	33.90	33.05	33.72	800,701	33.72
3/26/2025	33.10	33.10	32.44	32.62	254,492	32.62
3/25/2025	32.75	33.58	32.75	32.86	492,409	32.86
3/24/2025	32.80	33.07	32.27	32.29	268,790	32.29
3/21/2025	32.59	32.79	32.30	32.79	1,187,227	32.79
3/20/2025	32.57	32.78	32.23	32.75	338,983	32.75
3/19/2025	32.78	32.97	32.11	32.66	634,056	32.66
3/18/2025	32.92	33.38	32.54	32.85	772,222	32.85
3/17/2025	31.70	32.70	31.58	32.37	433,567	32.37
3/14/2025	31.94	32.04	31.33	31.54	393,810	31.54
3/13/2025	31.15	32.25	30.98	32.10	613,588	32.10
3/12/2025	30.65	31.04	30.19	30.80	639,409	30.80
3/11/2025	30.71	31.64	30.69	30.85	511,763	30.85
3/10/2025	30.98	31.37	29.79	30.21	637,869	30.21
3/07/2025	30.12	31.31	30.00	30.79	474,592	30.79
3/06/2025	29.94	31.81	29.93	30.82	1,194,858	30.82
3/05/2025	29.32	30.72	29.31	30.66	569,898	30.66
3/04/2025	29.36	29.82	28.66	29.63	669,613	29.63
3/03/2025	28.75	29.57	28.74	29.11	536,009	29.11
2/28/2025	28.39	29.18	28.19	28.67	870,650	28.67
2/27/2025	29.27	29.74	28.39	28.72	1,054,902	28.72
2/26/2025	29.36	30.61	29.18	30.54	381,019	30.54
2/25/2025	30.44	30.53	29.50	29.73	581,215	29.73
2/24/2025	31.75	31.75	30.01	30.45	773,441	30.45
2/21/2025	32.00	32.07	31.54	31.83	363,968	31.83
2/20/2025	31.99	32.80	31.92	32.45	618,791	32.45
2/19/2025	31.32	31.74	30.86	31.63	377,727	31.63
2/18/2025	31.47	31.92	31.21	31.58	398,097	31.58
2/14/2025	32.01	0.00	32.01	31.07	0	31.07
2/13/2025	31.89	32.06	31.60	32.01	277,630	32.01
2/12/2025	31.60	32.25	31.10	31.86	530,140	31.86
2/11/2025	31.60	32.00	31.46	31.83	374,846	31.83
2/10/2025	31.41	32.45	31.34	32.00	630,308	32.00
2/07/2025	30.93	31.09	30.23	30.68	321,148	30.68
2/06/2025	31.43	31.46	30.53	30.69	294,985	30.69
2/05/2025	30.49	31.50	30.49	31.48	636,277	31.48
2/04/2025	29.85	30.55	29.80	30.30	375,369	30.30
2/03/2025	29.91	31.03	29.72	29.82	667,481	29.82
1/31/2025	29.50	30.39	29.50	29.89	553,495	29.89
1/30/2025	28.92	30.21	28.90	29.47	741,529	29.47
1/29/2025	27.83	28.26	27.68	28.23	348,658	28.23
1/28/2025	27.66	27.98	27.42	27.95	340,419	27.95
1/27/2025	27.98	27.98	27.20	27.58	234,703	27.58
1/24/2025	27.91	28.24	27.85	28.08	333,187	28.08
1/23/2025	27.54	27.86	27.38	27.84	360,214	27.84
1/22/2025	27.79	28.03	27.37	27.78	416,888	27.78
1/21/2025	27.25	27.83	27.12	27.56	294,387	27.56
1/20/2025	27.00	27.15	26.73	27.09	73,909	27.09
1/17/2025	26.95	27.22	26.73	26.94	299,821	26.94
1/16/2025	26.95	27.26	26.62	27.02	305,846	27.02
1/15/2025	26.37	27.00	25.71	26.82	679,346	26.82
1/14/2025	26.15	26.69	26.06	26.58	358,884	26.58
1/13/2025	26.15	26.22	25.87	26.09	247,259	26.09
1/10/2025	26.75	26.91	26.18	26.47	364,199	26.47
1/09/2025	26.83	27.05	26.68	26.69	121,352	26.69
1/08/2025	26.51	26.66	25.87	26.45	356,265	26.45
1/07/2025	26.62	26.99	26.20	26.39	290,677	26.39
1/06/2025	26.52	26.73	26.13	26.29	275,402	26.29