Loading live market data…

Endeavour Mining plc

TSX:EDV.TO

$67.47 CAD

$0.24 (0.36%)

Volume
256.36K
Average Volume
515.92K
Market Capitalization
$16.3B
P/E Ratio
13.60
Dividend Yield
2.99%
Price Target
$
Year High
$98.71
Year Low
$39.87
Day High
—
Day Low
—
Payout Ratio
$0.34
Current Ratio
$1.61
Date Opening Price Closing Price %Chg Volume
2026-07-14 $68.93 $67.47 -2.12% 256.36K
2026-07-13 $68.69 $67.23 -2.13% 220.4K
2026-07-10 $69.43 $69.48 0.07% 403.23K
2026-07-09 $70.01 $69.68 -0.47% 1.04M
2026-07-08 $69.79 $68.66 -1.62% 351.6K
2026-07-07 $74.39 $72.41 -2.66% 221.51K
2026-07-06 $75.87 $75.05 -1.08% 217.14K
2026-07-03 $75.96 $76.47 0.67% 128.3K
2026-07-02 $73.40 $74.40 1.36% 607.11K
2026-06-30 $70.70 $71.11 0.58% 277.01K
2026-06-29 $69.73 $71.26 2.19% 285.6K
2026-06-26 $70.01 $70.54 0.76% 792.51K
2026-06-25 $70.97 $69.51 -2.06% 623.32K
2026-06-24 $69.75 $69.64 -0.16% 520.72K
2026-06-23 $73.27 $72.56 -0.97% 485.5K
2026-06-22 $76.91 $76.20 -0.92% 485.6K
2026-06-19 $75.25 $76.24 1.32% 153.2K
2026-06-18 $80.06 $77.21 -3.56% 493.7K
2026-06-17 $80.67 $79.83 -1.04% 682.3K
2026-06-16 $78.12 $80.99 3.67% 555.1K
2026-06-15 $76.92 $76.64 -0.36% 413.15K
2026-06-12 $70.72 $72.34 2.29% 481.8K
2026-06-11 $67.08 $69.78 4.03% 788.6K
2026-06-10 $68.77 $66.61 -3.14% 609.5K
2026-06-09 $73.29 $70.59 -3.68% 690.33K
2026-06-08 $73.04 $72.59 -0.62% 657.6K
2026-06-05 $77.00 $72.71 -5.57% 359.84K
2026-06-04 $79.45 $79.31 -0.18% 349.2K
2026-06-03 $79.12 $78.71 -0.52% 293.5K
2026-06-02 $82.96 $79.84 -3.76% 772.83K
2026-06-01 $82.88 $81.71 -1.41% 629K
2026-05-29 $83.60 $86.39 3.34% 782.3K
2026-05-28 $80.16 $82.18 2.52% 299.7K
2026-05-27 $81.12 $81.51 0.48% 432.72K
2026-05-26 $82.44 $83.34 1.09% 311.4K
2026-05-25 $80.11 $81.59 1.85% 67808
2026-05-22 $80.68 $79.08 -1.98% 311.32K
2026-05-21 $79.72 $80.50 0.98% 318.34K
2026-05-20 $79.88 $81.18 1.63% 362.53K
2026-05-19 $82.15 $79.64 -3.06% 869K
2026-05-15 $85.00 $82.98 -2.38% 603.71K
2026-05-14 $91.05 $89.56 -1.64% 234K
2026-05-13 $91.39 $90.93 -0.50% 252.4K
2026-05-12 $90.65 $92.27 1.79% 404.82K
2026-05-11 $91.40 $92.14 0.81% 428.54K
2026-05-08 $89.19 $89.87 0.76% 481.21K
2026-05-07 $91.15 $87.76 -3.72% 919.93K
2026-05-06 $83.55 $85.70 2.57% 641K
2026-05-05 $79.24 $78.89 -0.44% 473.8K
2026-05-04 $77.58 $77.81 0.30% 283.2K
2026-05-01 $78.00 $79.65 2.12% 471.72K
2026-04-30 $82.00 $78.22 -4.61% 870K
2026-04-29 $76.99 $76.47 -0.68% 738.9K
2026-04-28 $79.06 $78.50 -0.71% 858.6K
2026-04-27 $82.31 $80.81 -1.82% 653.6K
2026-04-24 $84.66 $82.85 -2.14% 533.21K
2026-04-23 $85.05 $84.69 -0.42% 701.12K
2026-04-22 $87.17 $86.02 -1.32% 489.14K
2026-04-21 $90.15 $85.70 -4.94% 671.9K
2026-04-20 $90.55 $90.91 0.40% 754.83K
2026-04-17 $91.15 $91.13 -0.02% 751K
2026-04-16 $89.25 $88.16 -1.22% 456.05K
2026-04-15 $91.65 $88.03 -3.95% 690.32K
2026-04-14 $91.41 $91.30 -0.12% 506.5K
2026-04-13 $89.76 $90.15 0.43% 511.12K
2026-04-10 $89.01 $90.30 1.45% 476.7K
2026-04-09 $87.40 $87.23 -0.19% 411K
2026-04-08 $90.00 $87.12 -3.20% 951.4K
2026-04-07 $84.37 $82.25 -2.51% 827.44K
2026-04-06 $83.64 $83.11 -0.63% 367.2K
2026-04-02 $82.77 $84.45 2.03% 322.3K
2026-04-01 $85.85 $86.43 0.68% 770.53K
2026-03-31 $80.10 $83.41 4.13% 614.9K
2026-03-30 $79.10 $77.71 -1.76% 382.6K
2026-03-27 $76.08 $77.28 1.58% 900.9K
2026-03-26 $76.54 $75.50 -1.36% 469.4K
2026-03-25 $79.15 $79.57 0.53% 521.9K
2026-03-24 $73.30 $75.36 2.81% 832.8K
2026-03-23 $73.00 $73.59 0.81% 1.33M
2026-03-20 $74.91 $71.91 -4.00% 1.6M
2026-03-19 $73.75 $74.59 1.14% 1.2M
2026-03-18 $79.60 $78.51 -1.37% 1.16M
2026-03-17 $84.55 $81.94 -3.09% 843.53K
2026-03-16 $79.60 $82.58 3.74% 835.51K
2026-03-13 $81.90 $78.43 -4.24% 581.03K
2026-03-12 $84.70 $83.75 -1.12% 627.6K
2026-03-11 $85.23 $84.55 -0.80% 447.43K
2026-03-10 $87.60 $86.90 -0.80% 341.8K
2026-03-09 $83.05 $85.97 3.52% 372.72K
2026-03-06 $82.01 $85.77 4.58% 639.93K