Endeavour Mining (UK) Price History

EDV Stock   2,194  22.00  1.01%   
If you're considering investing in Endeavour Stock, it is important to understand the factors that can impact its price. As of today, the current price of Endeavour Mining stands at 2,194, as last reported on the 19th of July, with the highest price reaching 2,220 and the lowest price hitting 2,182 during the day. At this point, Endeavour Mining is very steady. Endeavour Mining Corp secures Sharpe Ratio (or Efficiency) of 0.0224, which denotes the company had a 0.0224 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Endeavour Mining Corp, which you can use to evaluate the volatility of the firm. Please confirm Endeavour Mining's Semi Deviation of 2.49, downside deviation of 2.65, and Mean Deviation of 1.93 to check if the risk estimate we provide is consistent with the expected return of 0.0562%.
  
At present, Endeavour Mining's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. Issuance Of Capital Stock is expected to grow at the current pace this year, whereas Other Stockholder Equity is forecasted to decline to about 504.1 M. . Endeavour Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0224

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskEDVHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.51
  actual daily
22
78% of assets are more volatile

Expected Return

 0.06
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Endeavour Mining is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Endeavour Mining by adding it to a well-diversified portfolio.
Price Book
2.6317
Enterprise Value Ebitda
6.3632
Price Sales
1.6629
Shares Float
188 M
Dividend Share
0.98

Endeavour Mining Stock Price History Chart

There are several ways to analyze Endeavour Stock price data. The simplest method is using a basic Endeavour candlestick price chart, which shows Endeavour Mining price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 2, 20252406.0
Lowest PriceApril 30, 20252016.0

Endeavour Mining July 19, 2025 Stock Price Synopsis

Various analyses of Endeavour Mining's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Endeavour Stock. It can be used to describe the percentage change in the price of Endeavour Mining from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Endeavour Stock.
Endeavour Mining Accumulation Distribution 4,602 
Endeavour Mining Price Rate Of Daily Change 1.01 
Endeavour Mining Price Action Indicator 4.00 
Endeavour Mining Price Daily Balance Of Power 0.58 
Endeavour Mining Market Facilitation Index 0.0001 

Endeavour Mining July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Endeavour Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Endeavour Mining intraday prices and daily technical indicators to check the level of noise trading in Endeavour Stock and then apply it to test your longer-term investment strategies against Endeavour.

Endeavour Stock Price History Data

The price series of Endeavour Mining for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 390.0 with a coefficient of variation of 4.72. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2209.91. The median price for the last 90 days is 2228.0. The company completed dividends distribution on 2025-03-13.
OpenHighLowCloseVolume
07/18/2025
 2,188  2,220  2,182  2,194  268,875 
07/17/2025
 2,242  2,254  2,164  2,172  219,191 
07/16/2025
 2,224  2,262  2,198  2,232  655,732 
07/15/2025
 2,302  2,302  2,242  2,244  252,092 
07/14/2025
 2,278  2,314  2,262  2,306  344,855 
07/11/2025
 2,256  2,282  2,216  2,280  315,637 
07/10/2025
 2,226  2,254  2,200  2,220  244,273 
07/09/2025
 2,230  2,234  2,176  2,186  417,835 
07/08/2025
 2,308  2,352  2,192  2,214  470,334 
07/07/2025
 2,268  2,294  2,234  2,290  755,837 
07/04/2025
 2,260  2,288  2,242  2,288  276,527 
07/03/2025
 2,270  2,288  2,220  2,262  390,957 
07/02/2025
 2,278  2,312  2,244  2,258  394,573 
07/01/2025
 2,260  2,294  2,218  2,292  343,060 
06/30/2025
 2,184  2,228  2,180  2,228  274,515 
06/27/2025 2,268  2,272  2,168  2,176  478,052 
06/26/2025
 2,284  2,297  2,248  2,272  258,111 
06/25/2025
 2,236  2,254  2,224  2,246  263,534 
06/24/2025
 2,294  2,304  2,196  2,212  662,597 
06/23/2025
 2,258  2,364  2,258  2,356  451,438 
06/20/2025
 2,246  2,296  2,246  2,286  3,216,539 
06/19/2025
 2,286  2,298  2,262  2,276  260,294 
06/18/2025
 2,306  2,312  2,282  2,306  448,313 
06/17/2025
 2,276  2,348  2,276  2,320  603,620 
06/16/2025
 2,346  2,370  2,300  2,322  582,024 
06/13/2025
 2,360  2,406  2,350  2,400  473,908 
06/12/2025
 2,250  2,332  2,246  2,332  384,007 
06/11/2025
 2,218  2,246  2,204  2,236  354,145 
06/10/2025
 2,266  2,278  2,222  2,222  389,231 
06/09/2025
 2,282  2,297  2,240  2,276  372,474 
06/06/2025
 2,386  2,398  2,302  2,312  380,963 
06/05/2025
 2,330  2,402  2,330  2,386  441,183 
06/04/2025 2,420  2,437  2,330  2,348  533,216 
06/03/2025
 2,380  2,406  2,352  2,366  359,457 
06/02/2025
 2,278  2,408  2,260  2,406  573,914 
05/30/2025
 2,254  2,280  2,244  2,252  862,310 
05/29/2025
 2,278  2,322  2,260  2,278  260,641 
05/28/2025
 2,252  2,280  2,244  2,276  286,154 
05/27/2025
 2,242  2,244  2,162  2,230  341,096 
05/23/2025
 2,220  2,276  2,192  2,260  355,974 
05/22/2025
 2,180  2,206  2,168  2,188  388,620 
05/21/2025
 2,132  2,176  2,114  2,162  350,206 
05/20/2025
 2,044  2,116  2,044  2,102  301,796 
05/19/2025
 2,050  2,096  2,050  2,076  597,129 
05/16/2025
 2,062  2,079  2,026  2,058  523,492 
05/15/2025
 2,042  2,094  2,025  2,088  379,286 
05/14/2025
 2,106  2,122  2,048  2,076  374,835 
05/13/2025
 2,126  2,160  2,110  2,128  413,606 
05/12/2025
 2,282  2,282  2,122  2,134  454,757 
05/09/2025
 2,208  2,274  2,208  2,258  504,780 
05/08/2025
 2,194  2,226  2,188  2,208  566,016 
05/07/2025
 2,222  2,240  2,187  2,226  283,591 
05/06/2025
 2,140  2,243  2,118  2,214  2,205,133 
05/02/2025
 2,120  2,120  2,062  2,104  409,241 
05/01/2025
 2,044  2,136  2,020  2,060  346,783 
04/30/2025
 1,983  2,016  1,979  2,016  473,194 
04/29/2025
 2,042  2,042  2,004  2,022  297,861 
04/28/2025
 2,018  2,034  1,993  2,018  392,124 
04/25/2025
 2,010  2,026  1,971  2,020  1,093,171 
04/24/2025
 2,074  2,111  2,050  2,056  653,171 
04/23/2025
 2,076  2,102  2,022  2,038  764,571 

About Endeavour Mining Stock history

Endeavour Mining investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Endeavour is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Endeavour Mining Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Endeavour Mining stock prices may prove useful in developing a viable investing in Endeavour Mining
Last ReportedProjected for Next Year
Common Stock Shares Outstanding244.8 M202.5 M
Net Loss-65.9 M-69.2 M

Endeavour Mining Stock Technical Analysis

Endeavour Mining technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Endeavour Mining technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Endeavour Mining trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
All  Next Launch Module

Endeavour Mining Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Endeavour Mining's price direction in advance. Along with the technical and fundamental analysis of Endeavour Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Endeavour to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Endeavour Stock analysis

When running Endeavour Mining's price analysis, check to measure Endeavour Mining's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Endeavour Mining is operating at the current time. Most of Endeavour Mining's value examination focuses on studying past and present price action to predict the probability of Endeavour Mining's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Endeavour Mining's price. Additionally, you may evaluate how the addition of Endeavour Mining to your portfolios can decrease your overall portfolio volatility.
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.