Dark

EDVMF
ENDEAVOUR MNG PLC
stock OTC

EOD

Aug 6, 2026

52.70USD+0.515%(+0.27)3,566

Pre-market

0.00USD-100.000%(-49.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	51.7000	52.700000	51.700000	52.700000	+0.515%	3,566	0.000%
2026-08-05	50.9000	52.430000	50.712893	52.430000	+5.834%	30,033	+0.515%
2026-08-04	50.0400	50.720000	49.000000	49.540000	+3.853%	17,172	+6.379%
2026-08-03	48.0500	48.730000	47.000000	47.702000	-0.827%	6,997	+10.478%
2026-07-31	48.3100	48.400000	46.580000	48.100000	-1.029%	23,387	+9.563%
2026-07-30	48.2500	48.600000	47.849000	48.600000	+4.292%	38,799	+8.436%
2026-07-29	47.0000	47.550000	45.757101	46.600000	-0.821%	137,120	+13.090%
2026-07-28	47.7650	47.765000	46.978800	46.985900	-0.916%	91,854	+12.161%
2026-07-27	48.0900	48.330000	47.420400	47.420400	-1.963%	37,635	+11.134%
2026-07-24	47.2000	48.370000	47.030000	48.370000	+0.939%	19,795	+8.952%
2026-07-23	48.0900	48.297000	47.920000	47.920000	-1.844%	38,455	+9.975%
2026-07-22	49.4985	49.900000	48.820000	48.820000	+0.805%	34,289	+7.948%
2026-07-21	42.7400	48.430000	42.740000	48.430000	+3.860%	19,254	+8.817%
2026-07-20	45.8800	46.630000	45.654000	46.630000	+0.409%	10,041	+13.017%
2026-07-17	45.7500	46.440000	45.750000	46.440000	+0.957%	20,841	+13.480%
2026-07-16	46.2300	46.553000	45.665000	46.000000	-3.736%	20,015	+14.565%
2026-07-15	45.1000	48.070000	45.100000	47.785346	-0.509%	26,645	+10.285%
2026-07-14	48.4400	49.012200	48.030000	48.030000	-1.010%	24,549	+9.723%
2026-07-13	47.6800	48.520000	46.930000	48.520000	-1.272%	15,128	+8.615%
2026-07-10	49.3500	49.350000	49.040000	49.145000	+1.226%	46,099	+7.234%
2026-07-09	49.7650	49.978000	48.550000	48.550000	+1.222%	78,505	+8.548%
2026-07-08	49.0200	49.020000	47.964000	47.964000	-7.370%	16,035	+9.874%
2026-07-07	51.6000	51.780000	51.600000	51.780000	-2.504%	12,243	+1.777%
2026-07-06	52.1196	53.110000	51.530000	53.110000	+1.833%	21,230	-0.772%
2026-07-02	53.2400	53.400000	52.154100	52.154100	+4.330%	26,438	+1.047%
2026-07-01	50.2348	50.670600	49.746400	49.989400	+0.866%	4,608	+5.422%
2026-06-30	50.6300	50.630000	48.790000	49.560000	+0.227%	31,914	+6.336%
2026-06-29	47.5800	50.249000	47.580000	49.448000	-2.083%	12,029	+6.577%
2026-06-26	50.3500	51.336900	50.350000	50.500000	+3.061%	63,173	+4.356%
2026-06-25	49.2100	50.000000	49.000000	49.000000	-0.274%	31,199	+7.551%
2026-06-24	50.6300	50.630000	48.764000	49.134400	-3.847%	20,065	+7.257%
2026-06-23	52.2500	52.531000	51.100000	51.100000	-4.806%	11,150	+3.131%
2026-06-22	52.4000	53.840000	52.400000	53.680000	-2.842%	24,921	-1.826%
2026-06-18	55.4900	55.490000	55.055000	55.250000	-3.946%	10,313	-4.615%
2026-06-17	58.0000	60.500000	57.520000	57.520000	-0.570%	45,977	-8.380%
2026-06-16	54.8900	57.850000	54.890000	57.850000	+8.697%	34,811	-8.902%
2026-06-15	54.8750	54.875000	52.310000	53.221200	+2.348%	12,145	-0.979%
2026-06-12	50.0000	52.000000	50.000000	52.000000	+5.199%	5,273	+1.346%
2026-06-11	48.0000	49.430000	47.673529	49.430000	+3.394%	14,483	+6.615%
2026-06-10	51.0000	51.000000	47.807600	47.807600	-6.759%	40,573	+10.234%
2026-06-09	52.6200	52.620000	51.273000	51.273000	-2.188%	86,870	+2.783%
2026-06-08	51.5200	53.100000	51.520000	52.420000	-1.336%	68,517	+0.534%
2026-06-05	55.0000	55.000000	53.130000	53.130000	-6.789%	3,705	-0.809%
2026-06-04	57.3000	57.300000	56.160000	57.000000	+1.096%	5,890	-7.544%
2026-06-03	57.3400	57.403000	56.382000	56.382000	-1.084%	23,971	-6.530%
2026-06-02	59.9200	59.950000	56.430000	57.000000	-4.543%	25,500	-7.544%
2026-06-01	61.0000	61.000000	58.925431	59.713000	-4.398%	29,103	-11.745%
2026-05-29	61.3000	62.460000	61.300000	62.460000	+4.975%	98,163	-15.626%
2026-05-28	59.5400	59.540000	59.410000	59.500000	+0.490%	23,835	-11.429%
2026-05-27	60.9800	60.980000	58.250000	59.210000	-1.317%	2,865	-10.995%
2026-05-26	57.5000	60.000000	57.500000	60.000000	+3.803%	25,476	-12.167%
2026-05-22	58.3975	58.397500	55.090000	57.802000	-1.789%	3,769	-8.827%
2026-05-21	58.5970	59.247000	58.597000	58.855000	-0.246%	5,065	-10.458%
2026-05-20	57.8900	59.000000	57.890000	59.000000	+1.941%	23,647	-10.678%
2026-05-19	57.9950	58.387000	57.876400	57.876400	-6.545%	113,769	-8.944%
2026-05-18	60.4900	61.930000	60.112000	61.930000	+2.381%	1,616	-14.904%
2026-05-15	61.4500	62.150000	59.935500	60.490000	-8.522%	36,567	-12.878%
2026-05-14	66.5000	66.500000	65.686068	66.125000	-1.306%	25,983	-20.302%
2026-05-12	61.5000	67.000000	61.500000	67.000000	-0.298%	27,145	-21.343%
2026-05-11	68.5000	68.500000	67.000000	67.200000	+3.480%	21,024	-21.577%
2026-05-08	66.4500	66.450000	64.940000	64.940000	-2.228%	40,464	-18.848%
2026-05-07	67.0100	67.010000	65.290000	66.420000	+3.806%	71,497	-20.656%
2026-05-06	62.0000	63.985000	62.000000	63.985000	+9.940%	28,831	-17.637%
2026-05-05	56.9700	58.200000	56.970000	58.200000	+2.393%	8,962	-9.450%
2026-05-04	57.4300	57.430000	56.840000	56.840000	-2.000%	695	-7.284%
2026-05-01	59.1020	59.102000	58.000000	58.000000	+0.659%	1,030	-9.138%
2026-04-30	59.7500	60.280000	57.620000	57.620000	+3.679%	2,979	-8.539%
2026-04-29	51.6800	56.135000	51.680000	55.575400	-1.451%	4,866	-5.174%
2026-04-28	57.0100	57.790000	55.860000	56.393500	-5.079%	3,647	-6.550%
2026-04-27	59.5500	59.981000	59.000000	59.411000	-2.949%	2,410	-11.296%
2026-04-24	60.2296	62.194000	59.831000	61.216500	-3.459%	9,909	-13.912%
2026-04-23	62.8500	63.410000	62.850000	63.410000	+1.042%	1,036	-16.890%
2026-04-22	64.0000	64.850000	62.756000	62.756000	-0.869%	769	-16.024%
2026-04-21	64.8780	64.878000	63.306000	63.306000	-4.767%	1,384	-16.754%
2026-04-20	65.9200	67.000000	65.920000	66.475000	+1.087%	3,325	-20.722%
2026-04-17	67.0000	67.770000	65.760000	65.760000	+2.128%	4,524	-19.860%
2026-04-16	65.8780	65.878000	63.790000	64.390000	-0.124%	1,805	-18.155%
2026-04-15	67.3200	67.320000	64.470000	64.470000	-2.657%	2,481	-18.257%
2026-04-14	65.5500	66.260000	65.550000	66.230000	+1.861%	2,830	-20.429%
2026-04-13	61.0000	65.600000	61.000000	65.020000	-0.453%	6,198	-18.948%
2026-04-10	65.5000	65.500000	64.580000	65.316000	+8.354%	2,883	-19.315%
2026-04-09	63.0100	64.000000	60.280000	60.280000	-3.521%	2,937	-12.575%
2026-04-08	62.8800	63.800000	62.340000	62.480000	+7.947%	7,907	-15.653%
2026-04-07	60.6222	60.650000	57.880000	57.880000	-2.097%	6,440	-8.950%
2026-04-06	56.4800	61.100000	56.480000	59.120000	-2.539%	2,551	-10.859%
2026-04-02	60.5820	61.750000	60.570000	60.660000	-2.335%	2,114	-13.122%
2026-04-01	60.5000	62.640000	60.000000	62.110100	+3.517%	11,908	-15.151%
2026-03-31	57.7000	60.000000	57.700000	60.000000	+7.788%	1,808	-12.167%
2026-03-30	55.8600	56.484000	54.877900	55.664900	-1.461%	2,600	-5.326%
2026-03-27	51.6500	56.760000	51.650000	56.490000	+3.613%	11,568	-6.709%
2026-03-26	55.0600	55.060000	54.520000	54.520000	-5.051%	5,827	-3.338%
2026-03-25	57.4200	57.420000	57.420000	57.420000	+4.092%	1,003	-8.220%
2026-03-24	53.3710	55.162500	53.371000	55.162500	+2.134%	1,442	-4.464%
2026-03-23	52.5200	54.010000	52.480000	54.010000	+4.837%	2,534	-2.425%
2026-03-20	53.3105	53.310500	51.350000	51.518000	-5.298%	4,214	+2.294%
2026-03-19	52.6580	54.710000	52.190000	54.400000	-5.259%	15,256	-3.125%
2026-03-18	58.0000	58.170000	57.410000	57.420000	-4.124%	3,202	-8.220%
2026-03-17	62.4600	62.580000	59.890000	59.890000	+0.808%	5,183	-12.005%
2026-03-16	54.6900	60.260000	54.690000	59.410000	+4.228%	10,278	-11.294%
2026-03-13	59.7677	59.767700	56.966400	57.000000	-7.166%	3,997	-7.544%
2026-03-12	61.4050	61.766000	61.070000	61.400000	-1.028%	9,630	-14.169%
2026-03-11	61.7100	62.562500	61.500000	62.037800	-4.843%	2,688	-15.052%
2026-03-10	64.5242	65.195000	64.218000	65.195000	+4.223%	10,942	-19.166%
2026-03-09	61.2585	62.553430	61.000000	62.553430	+0.118%	13,745	-15.752%
2026-03-06	58.7300	62.625000	58.730000	62.480000	+2.426%	1,584,322	-15.653%
2026-03-05	64.7200	64.720000	58.700000	61.000000	-5.162%	137,934	-13.607%
2026-03-04	63.6600	64.700000	63.260000	64.320000	+1.998%	5,074	-18.066%
2026-03-03	62.1800	64.780000	62.180000	63.060000	-9.785%	9,922	-16.429%
2026-03-02	71.9500	71.950000	68.832500	69.900000	-2.917%	8,791	-24.607%
2026-02-27	71.5000	72.180000	70.390000	72.000000	+2.430%	15,360	-26.806%
2026-02-26	64.2800	70.292000	64.280000	70.292000	+2.549%	3,764	-25.027%
2026-02-25	66.7100	69.038100	66.710000	68.545000	+1.338%	10,567	-23.116%
2026-02-24	67.0000	67.640000	65.000000	67.640000	-0.857%	19,523	-22.088%
2026-02-23	67.1136	68.310000	66.380100	68.225000	+5.318%	35,293	-22.756%
2026-02-20	63.4600	64.780000	63.460000	64.780000	+3.392%	5,872	-18.648%
2026-02-19	63.0400	63.370000	62.060000	62.655000	+0.248%	12,582	-15.889%
2026-02-18	61.8421	63.520000	61.842100	62.500000	+1.792%	78,669	-15.680%
2026-02-17	61.0900	61.400000	60.870000	61.400000	-0.888%	4,441	-14.169%
2026-02-13	57.2800	62.230400	57.280000	61.950000	+5.573%	17,833	-14.931%
2026-02-12	60.6600	60.660000	58.680000	58.680000	-6.665%	13,016	-10.191%
2026-02-11	62.9300	62.930000	61.830000	62.870000	+3.226%	21,823	-16.176%
2026-02-10	61.0000	61.000000	59.330000	60.905000	-1.639%	13,404	-13.472%
2026-02-09	59.2805	61.920000	58.974000	61.920000	+8.641%	6,976	-14.890%
2026-02-06	56.5250	56.995000	56.140000	56.995000	+4.243%	19,864	-7.536%
2026-02-05	56.0200	56.310000	54.670000	54.675000	-4.331%	13,319	-3.612%
2026-02-04	56.0200	59.521100	56.020000	57.150000	-0.468%	3,754	-7.787%
2026-02-03	55.0200	57.950000	55.020000	57.419000	+2.966%	19,532	-8.219%
2026-02-02	51.8200	56.595000	51.820000	55.765000	+0.459%	10,131	-5.496%
2026-01-30	58.0800	58.510000	54.540000	55.510000	-8.970%	14,964	-5.062%
2026-01-29	64.0000	65.760000	60.320000	60.980000	-2.316%	12,691	-13.578%
2026-01-28	62.0000	63.000000	61.430000	62.426000	+2.338%	8,230	-15.580%
2026-01-27	61.0014	61.001400	58.790000	61.000000	+0.826%	68,577	-13.607%
2026-01-26	60.8000	62.610000	60.000000	60.500000	+2.162%	15,185	-12.893%
2026-01-23	56.7400	59.500000	56.740000	59.219500	+1.874%	60,490	-11.009%
2026-01-22	57.6700	58.490000	57.584000	58.130000	+1.537%	3,832	-9.341%
2026-01-21	57.3300	57.500000	56.413800	57.250000	-0.435%	21,444	-7.948%
2026-01-20	56.1200	57.840000	55.890000	57.500000	+8.083%	25,375	-8.348%
2026-01-16	52.0000	53.900000	52.000000	53.200000	-0.375%	12,333	-0.940%
2026-01-15	51.4000	55.020000	51.400000	53.400000	-3.078%	6,904	-1.311%
2026-01-14	56.2500	56.250000	54.700000	55.096000	+0.157%	22,369	-4.349%
2026-01-13	53.8160	55.356000	53.816000	55.009500	+2.515%	8,673	-4.198%
2026-01-12	51.5000	54.370000	51.500000	53.660000	+2.836%	25,115	-1.789%
2026-01-09	53.0600	53.440000	51.880000	52.180000	-6.370%	31,983	+0.997%
2026-01-08	54.9300	55.750000	54.550000	55.730000	+4.815%	13,771	-5.437%
2026-01-07	51.9000	53.180000	51.580000	53.170000	-1.398%	17,035	-0.884%
2026-01-06	53.0100	54.050000	52.130000	53.924000	+4.809%	60,153	-2.270%
2026-01-05	49.8100	52.210000	49.810000	51.450000	+4.513%	36,426	+2.430%
2026-01-02	51.0800	51.080000	48.770000	49.228300	-4.652%	24,580	+7.052%
2025-12-31	52.0000	52.463000	51.180000	51.630000	-0.463%	10,344	+2.072%
2025-12-30	51.5400	52.450000	51.540000	51.870000	+1.309%	18,160	+1.600%
2025-12-29	52.5000	53.280000	50.650000	51.200000	-5.969%	16,018	+2.930%
2025-12-26	52.9857	55.500000	52.985700	54.450000	+2.736%	5,496	-3.214%
2025-12-24	53.9000	53.900000	52.360000	53.000000	-0.935%	31,514	-0.566%
2025-12-23	53.6500	53.650000	53.090000	53.500000	+0.583%	2,982	-1.495%
2025-12-22	53.0000	54.330000	53.000000	53.190000	+2.723%	33,121	-0.921%
2025-12-19	50.6000	52.268000	50.600000	51.780000	+3.664%	28,127	+1.777%
2025-12-18	49.2300	51.060000	49.230000	49.950000	+1.401%	27,438	+5.506%
2025-12-17	50.0000	50.420000	49.260000	49.260000	+0.408%	16,690	+6.983%
2025-12-16	49.4800	50.130000	48.530000	49.060000	+1.092%	22,621	+7.419%
2025-12-15	47.9200	48.530000	47.880000	48.530000	+1.146%	6,724	+8.593%
2025-12-12	48.0000	48.750000	46.810000	47.980000	+1.373%	98,362	+9.837%
2025-12-11	46.6800	47.800000	46.650000	47.330000	+0.574%	5,285	+11.346%
2025-12-10	46.6200	47.660000	45.210000	47.060000	+2.863%	11,608	+11.985%
2025-12-09	45.5000	46.090000	45.392000	45.750000	+1.374%	6,311	+15.191%
2025-12-08	46.3000	46.300000	44.860000	45.130000	-2.536%	11,615	+16.774%
2025-12-05	46.5700	46.780000	45.980000	46.304500	+0.444%	14,485	+13.812%
2025-12-04	45.6400	46.590000	45.630000	46.100000	+0.942%	28,602	+14.317%
2025-12-03	46.1800	46.340000	45.670000	45.670000	+0.256%	7,209	+15.393%
2025-12-02	46.7800	46.780000	45.090000	45.553243	-2.622%	61,026	+15.689%
2025-12-01	46.3600	48.020000	44.410000	46.780000	+1.299%	15,678	+12.655%
2025-11-28	47.1000	47.100000	45.540000	46.180000	-0.108%	7,504	+14.119%
2025-11-26	44.7500	46.230000	44.750000	46.230000	+5.188%	18,465	+13.995%
2025-11-25	43.1500	43.950000	43.150000	43.950000	+2.519%	2,020	+19.909%
2025-11-24	41.7900	43.550000	41.790000	42.870000	+2.584%	51,223	+22.930%
2025-11-21	41.5000	41.790000	40.730000	41.790000	+1.927%	15,199	+26.107%
2025-11-20	42.2100	42.818500	40.540000	41.000000	-3.665%	25,319	+28.537%
2025-11-19	41.9500	43.015000	41.600000	42.560000	+1.069%	5,432	+23.825%
2025-11-18	42.1700	42.230000	41.285000	42.110000	+2.358%	187,757	+25.148%
2025-11-17	43.0100	43.010000	41.060000	41.140000	-5.114%	9,243	+28.099%
2025-11-14	41.9000	43.357200	41.640000	43.357200	+1.373%	57,786	+21.548%
2025-11-13	43.0000	45.270000	42.100000	42.770000	+1.877%	24,348	+23.217%
2025-11-12	40.7500	42.450000	40.750000	41.982000	+3.531%	4,929	+25.530%
2025-11-11	41.0500	41.190000	40.550000	40.550000	-1.982%	5,879	+29.963%
2025-11-10	39.5300	41.450000	39.530000	41.370000	+4.655%	8,742	+27.387%
2025-11-07	39.6100	39.610000	38.970000	39.530000	-0.553%	7,609	+33.316%
2025-11-06	40.2208	40.220800	39.600000	39.750000	+1.227%	5,538	+32.579%
2025-11-05	36.3000	39.268000	36.300000	39.268000	+3.446%	8,375	+34.206%
2025-11-04	39.3629	39.362900	37.960000	37.960000	-4.252%	39,955	+38.830%
2025-11-03	39.7500	40.500000	39.340000	39.645600	-0.960%	45,263	+32.928%
2025-10-31	40.4350	40.790000	40.030000	40.030000	-0.891%	10,114	+31.651%
2025-10-30	40.4300	40.820000	40.330000	40.390000	+0.673%	15,287	+30.478%
2025-10-29	39.9300	41.490000	39.700000	40.120000	-1.207%	11,286	+31.356%
2025-10-28	40.3000	40.740000	39.975000	40.610000	+0.371%	24,292	+29.771%
2025-10-27	40.8800	41.170000	39.530000	40.460000	-4.123%	24,373	+30.252%
2025-10-24	42.5100	42.510000	40.780000	42.200000	+0.476%	7,781	+24.882%
2025-10-23	42.1400	42.460000	41.690000	42.000000	+1.376%	10,481	+25.476%
2025-10-22	38.5000	41.640500	38.500000	41.430000	+1.024%	4,405	+27.203%
2025-10-21	43.2100	43.210000	40.340000	41.010000	-8.515%	9,194	+28.505%
2025-10-20	46.9000	46.900000	44.600000	44.826900	+0.441%	14,225	+17.563%
2025-10-17	45.6800	46.199500	44.580000	44.630000	-5.204%	7,391	+18.082%
2025-10-16	47.0650	47.601800	47.000000	47.080000	+0.778%	32,819	+11.937%
2025-10-15	45.2100	47.060000	45.210000	46.716600	+3.332%	19,954	+12.808%
2025-10-14	46.5000	46.500000	44.730000	45.210000	-1.675%	28,056	+16.567%
2025-10-13	44.0000	46.570000	44.000000	45.980000	+13.001%	20,468	+14.615%
2025-10-10	41.3300	41.445000	40.660000	40.690000	-1.549%	2,093,771	+29.516%
2025-10-09	43.1500	43.150000	41.330000	41.330000	-4.550%	14,314	+27.510%
2025-10-08	43.1000	43.735000	43.100000	43.300000	+2.285%	5,247	+21.709%
2025-10-07	43.4000	43.400000	42.200000	42.332800	-2.693%	8,376	+24.490%
2025-10-06	42.5000	43.504300	42.500000	43.504300	+2.363%	13,702	+21.137%
2025-10-03	42.0900	42.500000	42.090000	42.500000	+0.783%	2,398	+24.000%
2025-10-02	42.4750	42.620000	40.816000	42.170000	+0.311%	3,343	+24.970%
2025-10-01	41.7500	42.720000	41.750000	42.039200	+0.812%	4,590	+25.359%
2025-09-30	40.3860	41.880000	40.386000	41.700700	+0.478%	4,474	+26.377%
2025-09-29	41.3600	42.000000	41.360000	41.502500	+0.979%	3,121	+26.980%
2025-09-26	40.7290	41.670000	40.590000	41.100000	-0.042%	6,318	+28.224%
2025-09-25	40.4100	42.000000	40.410000	41.117100	+0.728%	7,230	+28.171%
2025-09-24	41.5000	43.060000	40.820000	40.820000	-2.360%	26,471	+29.103%
2025-09-23	41.3000	41.806600	40.950000	41.806600	+1.657%	19,914	+26.057%
2025-09-22	39.1000	41.360000	39.100000	41.125000	+7.573%	160,206	+28.146%
2025-09-19	35.0700	38.758600	35.070000	38.230000	+4.319%	247,055	+37.850%
2025-09-18	38.2000	38.200000	36.000000	36.647200	-1.882%	2,954	+43.804%
2025-09-17	38.0400	38.300000	37.020000	37.350000	-4.206%	5,342	+41.098%
2025-09-16	39.4000	39.400000	38.910000	38.990000	-1.088%	3,652	+35.163%
2025-09-15	39.4520	39.500000	38.790000	39.419000	+1.832%	9,015	+33.692%
2025-09-12	38.2950	38.710000	38.295000	38.710000	+0.103%	6,926	+36.141%
2025-09-11	36.1000	38.732880	36.100000	38.670000	+1.496%	7,888	+36.281%
2025-09-10	38.2500	38.305000	37.880000	38.100000	+0.105%	83,653	+38.320%
2025-09-09	38.4000	38.420300	38.045000	38.060000	+0.079%	5,058	+38.466%
2025-09-08	37.6550	38.030000	37.480000	38.030000	+1.657%	8,595	+38.575%
2025-09-05	36.9900	37.518000	36.375000	37.410000	+2.096%	5,708	+40.871%
2025-09-04	36.4880	36.642000	36.480500	36.642000	+0.389%	4,815	+43.824%
2025-09-03	36.3300	37.120000	36.330000	36.500000	+2.126%	11,873	+44.384%
2025-09-02	35.0000	35.910000	34.982000	35.740000	+3.594%	16,393	+47.454%
2025-08-29	33.9711	34.500000	33.971100	34.500000	+2.330%	4,397	+52.754%
2025-08-28	33.8500	34.020000	33.500000	33.714500	-1.713%	23,863	+56.313%
2025-08-27	34.3300	34.330000	34.150000	34.302100	-1.004%	9,990	+53.635%
2025-08-26	34.5790	34.654000	34.579000	34.650000	+0.480%	12,128	+52.092%
2025-08-25	34.5000	34.500000	34.484500	34.484500	+0.319%	1,600	+52.822%
2025-08-22	33.4200	34.720000	33.420000	34.375000	+0.659%	4,074	+53.309%
2025-08-21	33.8000	34.200000	33.738500	34.150000	+1.095%	3,552	+54.319%
2025-08-20	32.6800	33.780000	32.680000	33.780000	+3.651%	4,791	+56.009%
2025-08-19	33.2300	33.230000	32.450000	32.590000	-4.147%	1,927	+61.706%
2025-08-18	34.1558	34.344000	33.700000	34.000000	+2.410%	2,903	+55.000%
2025-08-15	33.0500	33.252000	33.030000	33.200000	+0.509%	1,649	+58.735%
2025-08-14	32.5000	33.150000	32.500000	33.031900	+0.157%	2,841	+59.543%
2025-08-13	32.0301	33.268000	32.030100	32.980000	-0.363%	4,182	+59.794%
2025-08-12	33.0000	33.144000	32.850000	33.100000	+1.515%	1,296	+59.215%
2025-08-11	32.3400	32.740000	32.340000	32.606000	-0.894%	4,467	+61.627%
2025-08-08	32.8500	33.032000	32.672000	32.900000	-1.192%	3,098	+60.182%
2025-08-07	33.7100	33.710000	33.290000	33.297000	+0.944%	7,092	+58.273%
2025-08-06	32.9337	33.220000	32.750000	32.985500	+1.151%	8,998	+59.767%
2025-08-05	32.0000	32.690000	32.000000	32.610000	+0.648%	2,836	+61.607%
2025-08-04	32.0000	32.500000	32.000000	32.400000	+5.263%	3,151	+62.654%
2025-08-01	30.8600	30.860000	30.580900	30.780000	+1.887%	1,565	+71.215%
2025-07-31	31.2000	31.200000	29.340000	30.210000	-1.532%	9,929	+74.446%
2025-07-30	29.6440	31.040000	29.644000	30.680000	-1.350%	2,805	+71.773%
2025-07-29	30.6648	31.240000	29.720000	31.100000	+2.700%	18,513	+69.453%
2025-07-28	30.3300	30.398000	29.985200	30.282500	-1.360%	5,713	+74.028%
2025-07-25	30.7920	30.792000	30.550000	30.700000	-1.791%	11,102	+71.661%
2025-07-24	31.2900	31.290000	31.250000	31.260000	-0.185%	417	+68.586%
2025-07-23	31.2315	31.318000	31.231500	31.318000	-2.039%	1,757	+68.274%
2025-07-22	30.8720	32.000000	30.820000	31.970000	+3.718%	5,314	+64.842%
2025-07-21	30.8240	30.824000	30.824000	30.824000	+4.276%	1,335	+70.971%
2025-07-18	29.2400	29.731700	29.240000	29.560000	+1.060%	96,049	+78.281%
2025-07-17	29.2000	29.300000	29.000000	29.250000	-2.310%	3,358	+80.171%
2025-07-16	29.4800	30.210000	29.480000	29.941700	-0.327%	667	+76.009%
2025-07-15	29.9470	30.090000	29.947000	30.040000	-2.341%	1,354	+75.433%
2025-07-14	30.2500	30.950000	30.250000	30.760000	+0.589%	4,907	+71.326%
2025-07-11	30.2600	30.750000	29.000000	30.580000	+1.595%	2,498	+72.335%
2025-07-10	29.9808	30.206000	29.910000	30.100000	+0.474%	7,997	+75.083%
2025-07-09	29.7300	29.957900	29.700000	29.957900	+0.535%	1,251	+75.914%
2025-07-08	31.2500	31.250000	29.740000	29.798400	-4.645%	3,987	+76.855%
2025-07-07	30.1700	31.250000	30.170000	31.250000	+1.593%	20,906	+68.640%
2025-07-03	30.9600	30.980000	30.530000	30.760000	-0.646%	16,791	+71.326%
2025-07-02	31.6700	31.680000	30.500000	30.960000	-2.211%	8,151	+70.220%
2025-07-01	30.5000	31.660000	30.500000	31.660000	+3.820%	1,804	+66.456%
2025-06-30	30.0000	30.495000	30.000000	30.495000	+2.332%	1,254	+72.815%
2025-06-27	30.6500	30.650000	29.560000	29.800000	-4.026%	7,742	+76.846%
2025-06-26	30.6500	31.280000	30.650000	31.050000	+0.505%	8,491	+69.726%
2025-06-25	30.4900	30.894000	30.490000	30.894000	+1.880%	40,383	+70.583%
2025-06-24	30.0000	30.323900	29.935300	30.323900	-2.929%	4,234	+73.790%
2025-06-23	31.4900	31.490000	30.900000	31.239000	+2.289%	2,280	+68.699%
2025-06-20	30.9200	30.920000	30.540000	30.540000	-0.261%	548	+72.561%
2025-06-18	30.6875	31.010000	30.570000	30.620000	-1.034%	9,400	+72.110%
2025-06-17	31.4507	31.450700	30.750000	30.940000	-1.043%	4,634	+70.330%
2025-06-16	32.0200	32.020000	31.190000	31.266000	-3.915%	3,342	+68.554%
2025-06-13	32.3000	32.540000	32.100000	32.540000	+2.006%	4,292	+61.955%
2025-06-12	30.4200	32.084002	30.420000	31.900000	+5.003%	11,473	+65.204%
2025-06-11	30.2500	30.420000	30.250000	30.380000	+0.430%	2,185	+73.469%
2025-06-10	30.5050	30.505000	30.250000	30.250000	-1.562%	14,885	+74.215%
2025-06-09	31.2000	31.200000	30.420000	30.730000	-0.614%	44,058	+71.494%
2025-06-06	32.0000	32.000000	30.920000	30.920000	-4.022%	10,433	+70.440%
2025-06-05	32.2500	32.530000	32.000000	32.215700	+2.142%	12,322	+63.585%
2025-06-04	32.0100	32.010000	31.500000	31.540000	-2.954%	6,747	+67.089%
2025-06-03	32.0000	32.500000	31.720000	32.500000	-0.276%	8,363	+62.154%
2025-06-02	31.5906	32.690000	31.000000	32.590000	+7.416%	21,024	+61.706%
2025-05-30	30.5000	30.650000	30.260000	30.340000	-0.849%	3,971	+73.698%
2025-05-29	31.0000	31.000000	30.509300	30.599760	-1.227%	4,845	+72.224%
2025-05-28	30.7000	31.000000	30.551500	30.980000	+1.374%	8,057	+70.110%
2025-05-27	29.9900	30.600000	29.990000	30.560000	-0.180%	4,902	+72.448%
2025-05-23	29.7500	30.680000	29.750000	30.615000	+4.310%	11,850	+72.138%
2025-05-22	29.7500	29.750000	29.350000	29.350000	-1.079%	2,478	+79.557%
2025-05-21	28.5000	29.670000	28.500000	29.670000	+4.405%	6,512	+77.620%
2025-05-20	28.3000	28.418300	28.040000	28.418300	+2.224%	8,933	+85.444%
2025-05-19	27.5000	28.100000	27.300000	27.800000	+1.460%	10,585	+89.568%
2025-05-16	27.2600	27.430000	27.172500	27.400000	-1.226%	1,841	+92.336%
2025-05-15	27.5700	27.830000	27.368000	27.740000	+1.761%	3,266	+89.978%
2025-05-14	28.0000	28.000000	27.260000	27.260000	-3.368%	7,407	+93.324%
2025-05-13	28.0000	28.210000	26.730000	28.210000	+1.184%	12,785	+86.813%
2025-05-12	28.3327	28.440000	27.620000	27.880000	-6.912%	14,684	+89.024%
2025-05-09	29.7685	30.180000	29.768500	29.950000	+3.347%	4,066	+75.960%
2025-05-08	29.4750	29.475000	28.724000	28.980000	-2.424%	1,720	+81.850%
2025-05-07	29.4600	29.805000	29.460000	29.700000	-0.411%	4,132	+77.441%
2025-05-06	28.0600	29.822500	28.060000	29.822500	+3.803%	6,257	+76.712%
2025-05-05	28.2500	29.500000	28.250000	28.730000	+2.388%	34,964	+83.432%
2025-05-02	27.9700	28.060000	27.869400	28.060000	+2.036%	6,240	+87.812%
2025-05-01	28.3700	28.370000	27.370000	27.500000	+2.230%	46,156	+91.636%
2025-04-30	27.1200	27.120000	26.600000	26.900000	-0.665%	2,828	+95.911%
2025-04-29	27.1900	27.340000	26.850000	27.080000	+0.185%	8,375	+94.609%
2025-04-28	27.5600	27.560000	27.000000	27.030000	+0.670%	15,473	+94.969%
2025-04-25	27.0000	27.000000	26.685000	26.850000	-2.364%	20,114	+96.276%
2025-04-24	26.6000	27.800000	26.600000	27.500000	0.000%	3,573	+91.636%
2025-04-23	28.0000	28.000000	26.930000	27.500000	-4.181%	121,634	+91.636%
2025-04-22	28.7500	29.270000	28.630000	28.700000	-2.758%	44,162	+83.624%
2025-04-21	28.3000	29.514000	28.300000	29.514000	+2.729%	96,454	+78.559%
2025-04-17	28.7800	28.880000	28.270000	28.730000	-0.222%	86,459	+83.432%
2025-04-16	26.7200	29.200000	26.720000	28.793800	+4.325%	104,997	+83.026%
2025-04-15	27.3800	27.600000	27.000000	27.600000	+3.410%	15,988	+90.942%
2025-04-14	25.2500	27.000000	25.250000	26.690000	+2.143%	166,802	+97.452%
2025-04-11	25.1000	26.542300	24.410000	26.130000	+4.361%	21,041	+101.684%
2025-04-10	23.9200	25.038200	23.720000	25.038200	+4.675%	9,204	+110.478%
2025-04-09	22.0000	24.129900	22.000000	23.920000	+10.028%	13,961	+120.318%
2025-04-08	22.2600	22.510500	21.740000	21.740000	-0.298%	3,958	+142.410%
2025-04-07	21.9500	22.784300	21.350000	21.805000	-2.830%	13,818	+141.688%
2025-04-04	23.0900	23.090000	21.970000	22.440000	-7.273%	19,815	+134.848%
2025-04-03	23.7500	24.350000	23.750000	24.200000	+1.570%	6,627	+117.769%
2025-04-02	23.7900	23.975000	23.590000	23.826000	-0.268%	4,135	+121.187%
2025-04-01	24.0400	24.196200	23.890000	23.890000	-0.624%	10,024	+120.594%
2025-03-31	23.9500	24.130000	23.340000	24.040000	+1.417%	17,349	+119.218%
2025-03-28	23.8000	24.098400	23.500000	23.704000	+0.697%	16,906	+122.325%
2025-03-27	22.7000	23.550000	22.700000	23.540000	+3.473%	11,069	+123.874%
2025-03-26	23.0300	23.220000	22.750000	22.750000	-0.274%	4,785	+131.648%
2025-03-25	22.7100	23.170000	22.710000	22.812500	+0.405%	3,243	+131.014%
2025-03-24	22.8500	22.850000	22.720400	22.720400	+0.756%	3,224	+131.950%
2025-03-21	22.5500	22.550000	22.550000	22.550000	-1.243%	564	+133.703%
2025-03-20	22.5300	22.900000	22.500000	22.833900	+1.035%	5,152	+130.797%
2025-03-19	22.4000	22.879600	22.400000	22.600000	-1.224%	51,259	+133.186%
2025-03-18	22.8190	22.940000	22.658400	22.880000	+2.647%	2,977	+130.332%
2025-03-17	21.8500	22.384523	21.850000	22.290000	+2.014%	8,721	+136.429%
2025-03-14	22.1800	22.180000	21.750000	21.850000	-1.510%	12,126	+141.190%
2025-03-13	21.6300	22.251106	21.550000	22.185000	+2.825%	269,937	+137.548%
2025-03-12	21.2962	21.575400	20.895000	21.575400	+1.056%	3,010	+144.260%
2025-03-11	21.3011	21.350000	21.170000	21.350000	+3.944%	3,407	+146.838%
2025-03-10	21.0000	21.285000	20.520000	20.540000	-2.524%	2,563	+156.573%
2025-03-07	20.9500	21.860000	20.950000	21.071800	-2.671%	3,378	+150.097%
2025-03-06	21.1500	22.150000	21.150000	21.650000	+3.887%	65,307	+143.418%
2025-03-05	19.9300	20.840000	19.910000	20.840000	+3.992%	10,313	+152.879%
2025-03-04	20.4100	20.410000	20.030000	20.040000	-0.249%	3,729	+162.974%
2025-03-03	19.8600	20.395000	19.860000	20.090000	+1.161%	37,233	+162.320%
2025-02-28	19.6000	19.876000	19.600000	19.859500	+0.758%	5,300	+165.364%
2025-02-27	20.2300	20.300000	19.710000	19.710000	-7.131%	5,902	+167.377%
2025-02-26	20.7600	21.223500	20.510000	21.223500	+2.381%	17,977	+148.310%
2025-02-25	20.3800	20.954500	20.380000	20.730000	-3.581%	4,435	+154.221%
2025-02-24	22.0100	22.010000	21.072900	21.500000	-3.674%	13,937	+145.116%
2025-02-21	22.6273	22.627300	22.183500	22.320000	-1.108%	13,779	+136.111%
2025-02-20	22.8400	22.954800	22.570000	22.570000	+1.550%	11,591	+133.496%
2025-02-19	21.7000	22.245100	21.700000	22.225500	-0.468%	5,083	+137.115%
2025-02-18	22.5199	22.519900	21.990000	22.330000	+1.546%	19,295	+136.005%
2025-02-14	22.7142	22.714200	21.990000	21.990000	-2.267%	28,580	+139.654%
2025-02-13	22.2700	22.500000	22.260000	22.500000	+0.852%	2,525	+134.222%

.dark-mode .Sn1g45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sn1g45{ color: #333333; background-color: white; border: 2px solid #333333; }EDVMFENDEAVOUR MNG PLCstock OTC

EDVMF
ENDEAVOUR MNG PLC
stock OTC