Is Endeavour Mining plc (EDVMF) a Buy, Sell, or Hold?
OTC : EDVMF
Endeavour Mining plc
$46.44 USD
$0.44 (0.96%)
- Volume
- 115
- Average Volume
- 24.23K
- Market Capitalization
- $11.22B
- P/E Ratio
- 12.92
- Dividend Yield
- 3.17%
- Price Target
- Year High
- $72.18
- Year Low
- $29.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $1.61
EDVMF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $45.75 | $46.44 | 1.51% | 20841 |
| 2026-07-16 | $46.23 | $46.00 | -0.50% | 18900 |
| 2026-07-15 | $45.10 | $47.79 | 5.96% | 26604 |
| 2026-07-14 | $48.44 | $48.03 | -0.85% | 24547 |
| 2026-07-13 | $47.68 | $48.52 | 1.76% | 15128 |
| 2026-07-10 | $49.35 | $49.15 | -0.41% | 46100 |
| 2026-07-09 | $49.77 | $48.55 | -2.45% | 78505 |
| 2026-07-08 | $49.02 | $47.96 | -2.16% | 16035 |
| 2026-07-07 | $51.60 | $51.78 | 0.35% | 12243 |
| 2026-07-06 | $52.12 | $53.11 | 1.90% | 20500 |
| 2026-07-02 | $53.24 | $52.57 | -1.26% | 26438 |
| 2026-07-01 | $50.23 | $49.99 | -0.48% | 4608 |
| 2026-06-30 | $50.63 | $49.56 | -2.11% | 31914 |
| 2026-06-29 | $47.58 | $49.45 | 3.93% | 11917 |
| 2026-06-26 | $50.35 | $50.50 | 0.30% | 63200 |
| 2026-06-25 | $49.21 | $49.00 | -0.43% | 31200 |
| 2026-06-24 | $50.63 | $49.13 | -2.96% | 20100 |
| 2026-06-23 | $52.25 | $51.10 | -2.20% | 11200 |
| 2026-06-22 | $52.40 | $53.68 | 2.44% | 24900 |
| 2026-06-18 | $55.49 | $55.25 | -0.43% | 10313 |
| 2026-06-17 | $58.00 | $58.29 | 0.50% | 46000 |
| 2026-06-16 | $54.89 | $57.85 | 5.39% | 34811 |
| 2026-06-15 | $54.88 | $53.22 | -3.02% | 12145 |
| 2026-06-12 | $50.00 | $52.00 | 4.00% | 5300 |
| 2026-06-11 | $48.00 | $48.53 | 1.10% | 14500 |
| 2026-06-10 | $51.00 | $47.81 | -6.25% | 40600 |
| 2026-06-09 | $52.62 | $51.27 | -2.57% | 86900 |
| 2026-06-08 | $51.52 | $52.42 | 1.75% | 68517 |
| 2026-06-05 | $55.00 | $53.13 | -3.40% | 3705 |
| 2026-06-04 | $57.30 | $57.00 | -0.52% | 5900 |
| 2026-06-03 | $57.34 | $57.40 | 0.10% | 24000 |
| 2026-06-02 | $59.92 | $57.00 | -4.87% | 25500 |
| 2026-06-01 | $61.00 | $59.71 | -2.11% | 29103 |
| 2026-05-29 | $61.30 | $62.46 | 1.89% | 98018 |
| 2026-05-28 | $59.54 | $59.50 | -0.07% | 23835 |
| 2026-05-27 | $60.98 | $59.21 | -2.90% | 2900 |
| 2026-05-26 | $57.50 | $60.00 | 4.35% | 25500 |
| 2026-05-22 | $58.40 | $57.80 | -1.03% | 3800 |
| 2026-05-21 | $58.60 | $58.86 | 0.44% | 5100 |
| 2026-05-20 | $57.89 | $59.00 | 1.92% | 23647 |
| 2026-05-19 | $58.00 | $57.88 | -0.21% | 113.8K |
| 2026-05-18 | $60.49 | $61.93 | 2.38% | 1616 |
| 2026-05-15 | $61.45 | $60.49 | -1.56% | 36600 |
| 2026-05-14 | $66.50 | $66.13 | -0.56% | 26000 |
| 2026-05-13 | $67.00 | $67.00 | 0.00% | 2 |
| 2026-05-12 | $61.50 | $67.00 | 8.94% | 27145 |
| 2026-05-11 | $68.50 | $67.20 | -1.90% | 21024 |
| 2026-05-08 | $66.45 | $64.94 | -2.27% | 40500 |
| 2026-05-07 | $67.01 | $66.42 | -0.88% | 71500 |
| 2026-05-06 | $62.00 | $63.99 | 3.21% | 28831 |
| 2026-05-05 | $56.97 | $58.20 | 2.16% | 9000 |
| 2026-05-04 | $57.43 | $56.84 | -1.03% | 700 |
| 2026-05-01 | $59.10 | $58.00 | -1.86% | 1030 |
| 2026-04-30 | $59.75 | $57.62 | -3.56% | 2848 |
| 2026-04-29 | $51.68 | $55.58 | 7.55% | 4900 |
| 2026-04-28 | $57.01 | $56.39 | -1.09% | 3647 |
| 2026-04-27 | $59.55 | $59.41 | -0.24% | 2410 |
| 2026-04-24 | $60.23 | $61.22 | 1.64% | 9909 |
| 2026-04-23 | $62.85 | $63.41 | 0.89% | 1036 |
| 2026-04-22 | $64.00 | $62.76 | -1.94% | 800 |
| 2026-04-21 | $64.88 | $63.31 | -2.42% | 1400 |
| 2026-04-20 | $65.92 | $66.47 | 0.83% | 3325 |
| 2026-04-17 | $67.00 | $66.60 | -0.60% | 4524 |
| 2026-04-16 | $65.88 | $64.39 | -2.26% | 1805 |
| 2026-04-15 | $67.32 | $64.47 | -4.23% | 2500 |
| 2026-04-14 | $65.55 | $66.23 | 1.04% | 2800 |
| 2026-04-13 | $61.00 | $65.02 | 6.59% | 6120 |
| 2026-04-10 | $65.50 | $65.32 | -0.27% | 2900 |
| 2026-04-09 | $63.01 | $60.28 | -4.33% | 2937 |
| 2026-04-08 | $62.88 | $62.48 | -0.64% | 7907 |
| 2026-04-07 | $60.62 | $57.88 | -4.52% | 6440 |
| 2026-04-06 | $56.48 | $59.12 | 4.67% | 2600 |
| 2026-04-02 | $60.58 | $60.66 | 0.13% | 2114 |
| 2026-04-01 | $60.50 | $62.11 | 2.66% | 9700 |
| 2026-03-31 | $57.70 | $59.15 | 2.51% | 1800 |
| 2026-03-30 | $55.86 | $55.66 | -0.36% | 2600 |
| 2026-03-27 | $51.65 | $56.49 | 9.37% | 11600 |
| 2026-03-26 | $55.06 | $54.52 | -0.98% | 5827 |
| 2026-03-25 | $57.42 | $57.42 | 0.00% | 1003 |
| 2026-03-24 | $53.37 | $55.16 | 3.35% | 1442 |
| 2026-03-23 | $52.52 | $54.01 | 2.84% | 2342 |
| 2026-03-20 | $53.31 | $51.52 | -3.36% | 4214 |
| 2026-03-19 | $52.66 | $53.47 | 1.54% | 15300 |
| 2026-03-18 | $58.00 | $57.42 | -1.00% | 3200 |
| 2026-03-17 | $62.46 | $59.89 | -4.11% | 5200 |
| 2026-03-16 | $54.69 | $59.41 | 8.63% | 10300 |
| 2026-03-13 | $59.77 | $57.00 | -4.63% | 4000 |
| 2026-03-12 | $61.41 | $61.40 | -0.02% | 9630 |
| 2026-03-11 | $61.71 | $62.04 | 0.53% | 2700 |
| 2026-03-10 | $64.52 | $65.19 | 1.04% | 10942 |