Endeavour Mining Corp Stock Price History

EDV Stock  CAD 40.60  0.17  0.42%   
Below is the normalized historical share price chart for Endeavour Mining Corp extending back to May 22, 1981. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Endeavour Mining stands at 40.60, as last reported on the 20th of July, with the highest price reaching 41.09 and the lowest price hitting 40.34 during the day.
200 Day MA
33.5683
50 Day MA
41.6564
Beta
0.506
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Endeavour Stock, it is important to understand the factors that can impact its price. As of now, Endeavour Stock is very steady. Endeavour Mining Corp secures Sharpe Ratio (or Efficiency) of 0.0107, which denotes the company had a 0.0107 % 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 2.35, downside deviation of 2.48, and Mean Deviation of 1.81 to check if the risk estimate we provide is consistent with the expected return of 0.0257%.
  
At this time, Endeavour Mining's Total Stockholder Equity is very stable compared to the past year. As of the 20th of July 2025, Common Stock Shares Outstanding is likely to grow to about 255.6 M, while Other Stockholder Equity is likely to drop about 476.5 M. . As of the 20th of July 2025, Price To Sales Ratio is likely to drop to 1.55. In addition to that, Price Earnings Ratio is likely to drop to -15.26. Endeavour Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0107

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEDV

Estimated Market Risk

 2.4
  actual daily
21
79% of assets are more volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Endeavour Mining is not performing at its full potential. However, 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 Endeavour Mining to a well-diversified portfolio.
Price Book
2.5083
Enterprise Value Ebitda
6.0438
Price Sales
3.0181
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, 202544.65
Lowest PriceApril 30, 202537.35

Endeavour Mining July 20, 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 Price Rate Of Daily Change 1.00 
Endeavour Mining Price Action Indicator(0.03)
Endeavour Mining Price Daily Balance Of Power 0.23 

Endeavour Mining July 20, 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 Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 7.3 with a coefficient of variation of 4.35. Under current investment horizon, the daily prices are spread out with arithmetic mean of 41.03. The median price for the last 90 days is 41.43. The company completed 1:10 stock split on 2nd of December 2015. Endeavour Mining Corp completed dividends distribution on 2025-03-14.
OpenHighLowCloseVolume
07/20/2025
 40.57  41.09  40.34  40.60 
07/18/2025
 40.57  41.09  40.34  40.60  368,033 
07/17/2025
 40.22  40.61  39.87  40.43  433,697 
07/16/2025
 41.20  41.46  40.39  41.10  365,952 
07/15/2025
 41.62  41.81  40.79  40.94  685,127 
07/14/2025
 41.81  42.63  41.64  41.84  275,000 
07/11/2025
 41.62  42.17  41.56  41.84  469,917 
07/10/2025
 41.31  41.49  40.76  41.46  598,484 
07/09/2025
 41.00  41.24  40.46  41.00  481,421 
07/08/2025
 42.86  42.89  40.25  41.23  784,337 
07/07/2025
 41.76  42.89  41.45  42.50  603,704 
07/04/2025
 42.30  42.44  41.99  42.13  195,326 
07/03/2025
 41.84  42.02  41.48  41.80  572,059 
07/02/2025
 42.55  42.67  41.21  41.66  852,326 
06/30/2025
 41.18  42.15  40.97  41.99  377,608 
06/27/2025
 41.47  41.50  40.48  40.98  632,668 
06/26/2025
 42.49  42.93  42.04  42.92  514,099 
06/25/2025
 41.80  42.76  41.69  42.40  433,047 
06/24/2025
 42.13  42.34  40.87  41.73  965,608 
06/23/2025
 42.77  43.65  42.72  42.88  590,832 
06/20/2025
 42.05  42.39  41.69  41.95  1,821,983 
06/19/2025
 42.05  42.11  41.56  41.70  153,410 
06/18/2025
 42.12  42.37  41.56  41.87  585,151 
06/17/2025
 42.89  43.19  41.95  42.09  732,295 
06/16/2025
 43.34  43.47  42.24  42.33  730,604 
06/13/2025
 44.10  44.86  43.69  44.24  675,533 
06/12/2025
 42.02  43.87  42.02  43.85  1,364,823 
06/11/2025 41.33  41.68  41.04  41.43  278,034 
06/10/2025
 42.24  42.29  41.16  41.35  444,987 
06/09/2025
 42.18  42.74  41.58  42.30  580,490 
06/06/2025
 43.36  43.72  42.15  42.34  371,178 
06/05/2025
 43.42  44.60  43.42  43.97  789,599 
06/04/2025
 44.13  44.14  42.88  42.91  613,375 
06/03/2025
 44.29  44.71  43.78  43.98  648,838 
06/02/2025
 43.22  45.17  43.05  44.65  720,802 
05/30/2025
 42.00  42.54  41.36  42.07  580,219 
05/29/2025
 43.10  43.31  41.91  42.02  529,498 
05/28/2025
 42.21  43.00  42.21  42.92  263,272 
05/27/2025
 41.34  42.23  41.31  41.98  278,835 
05/26/2025
 41.50  42.21  41.38  42.02  53,405 
05/23/2025
 41.89  42.28  41.46  42.25  348,352 
05/22/2025
 41.07  41.25  40.56  41.01  469,608 
05/21/2025
 39.94  41.06  39.78  40.99  599,372 
05/20/2025
 39.25  39.61  39.09  39.60  413,259 
05/16/2025
 38.00  38.44  37.61  38.42  751,714 
05/15/2025
 38.78  39.13  38.24  38.50  636,421 
05/14/2025
 38.50  38.68  38.10  38.27  512,104 
05/13/2025
 39.38  39.82  39.14  39.29  516,361 
05/12/2025
 40.52  40.52  38.30  38.85  772,975 
05/09/2025
 41.48  42.31  41.31  41.87  670,495 
05/08/2025
 41.20  41.37  39.95  40.37  500,151 
05/07/2025
 40.71  41.62  40.45  41.07  547,936 
05/06/2025
 41.18  41.32  40.40  41.32  902,725 
05/05/2025
 40.00  40.86  39.71  40.27  1,028,883 
05/02/2025
 38.27  39.35  38.27  39.04  634,855 
05/01/2025
 38.50  39.52  37.85  38.00  841,879 
04/30/2025
 36.91  37.42  36.91  37.35  362,154 
04/29/2025
 37.53  38.07  37.34  37.52  426,913 
04/28/2025
 37.53  37.95  37.16  37.93  350,072 
04/25/2025
 37.20  37.60  36.91  37.56  462,998 
04/24/2025
 38.58  38.70  37.83  37.94  747,854 

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 Outstanding243.4 M255.6 M
Net Loss-300.2 M-285.2 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 Equity Search Now

   

Equity Search

Search for actively traded equities including funds and ETFs from over 30 global markets
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.

Other Information on Investing in Endeavour Stock

Endeavour Mining financial ratios help investors to determine whether Endeavour Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Endeavour with respect to the benefits of owning Endeavour Mining security.