Quotes and Market Data
Find a quote
ENDEAVOUR MINING PLC
53.75 Down -0.81 (-1.51 %)
Delayed : 2025/09/16 12:45:10
- Previous close $54.56
- Opening $54.54
- Price Ask $53.73
- Price Bid $53.73
- Size Bid 3
- Size Ask 2
- Today High $54.60
- Today Low $53.54
- 52 Weeks High $54.86
- 52 Weeks Low $25.07
- Volume 157,112
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:45 PM | $53.75 | Down $ -0.01 | $53.75 | $53.75 | 100 |
| 12:43 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 100 |
| 12:43 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 12:42 PM | $53.76 | Down $ -0.02 | $53.76 | $53.76 | 100 |
| 12:41 PM | $53.78 | Down $ -0.06 | $53.78 | $53.78 | 100 |
| 12:40 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 100 |
| 12:39 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 100 |
| 12:38 PM | $53.84 | Up $0.05 | $53.84 | $53.84 | 100 |
| 12:36 PM | $53.79 | Down $ -0.01 | $53.79 | $53.78 | 700 |
| 12:36 PM | $53.79 | Up $0.00 | $53.79 | $53.78 | 0 |
| 12:33 PM | $53.80 | Down $ -0.06 | $53.85 | $53.80 | 800 |
| 12:33 PM | $53.80 | Up $0.00 | $53.85 | $53.80 | 0 |
| 12:33 PM | $53.80 | Up $0.00 | $53.85 | $53.80 | 0 |
| 12:31 PM | $53.86 | Up $0.01 | $53.86 | $53.85 | 400 |
| 12:31 PM | $53.86 | Up $0.00 | $53.86 | $53.85 | 0 |
| 12:30 PM | $53.85 | Up $0.04 | $53.85 | $53.83 | 700 |
| 12:29 PM | $53.81 | Up $0.08 | $53.81 | $53.75 | 600 |
| 12:28 PM | $53.74 | Up $0.02 | $53.75 | $53.72 | 2,700 |
| 12:27 PM | $53.72 | Down $ -0.02 | $53.75 | $53.72 | 300 |
| 12:26 PM | $53.74 | Up $0.00 | $53.74 | $53.74 | 100 |
| 12:25 PM | $53.74 | Up $0.02 | $53.74 | $53.73 | 700 |
| 12:24 PM | $53.73 | Down $0.00 | $53.73 | $53.73 | 100 |
| 12:22 PM | $53.73 | Down $ -0.04 | $53.76 | $53.73 | 900 |
| 12:22 PM | $53.73 | Up $0.00 | $53.76 | $53.73 | 0 |
| 12:20 PM | $53.77 | Down $ -0.09 | $53.77 | $53.77 | 100 |
| 12:20 PM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 12:11 PM | $53.86 | Up $0.03 | $53.86 | $53.80 | 1,800 |
| 12:11 PM | $53.86 | Up $0.00 | $53.86 | $53.80 | 0 |
| 12:11 PM | $53.86 | Up $0.00 | $53.86 | $53.80 | 0 |
| 12:11 PM | $53.86 | Up $0.00 | $53.86 | $53.80 | 0 |
| 12:11 PM | $53.86 | Up $0.00 | $53.86 | $53.80 | 0 |
| 12:11 PM | $53.86 | Up $0.00 | $53.86 | $53.80 | 0 |
| 12:11 PM | $53.86 | Up $0.00 | $53.86 | $53.80 | 0 |
| 12:11 PM | $53.86 | Up $0.00 | $53.86 | $53.80 | 0 |
| 12:11 PM | $53.86 | Up $0.00 | $53.86 | $53.80 | 0 |
| 12:08 PM | $53.83 | Up $0.03 | $53.83 | $53.78 | 1,500 |
| 12:08 PM | $53.83 | Up $0.00 | $53.83 | $53.78 | 0 |
| 12:08 PM | $53.83 | Up $0.00 | $53.83 | $53.78 | 0 |
| 12:05 PM | $53.80 | Down $ -0.06 | $53.80 | $53.80 | 300 |
| 12:05 PM | $53.80 | Up $0.00 | $53.80 | $53.80 | 0 |
| 12:05 PM | $53.80 | Up $0.00 | $53.80 | $53.80 | 0 |
| 12:04 PM | $53.86 | Up $0.00 | $53.86 | $53.86 | 300 |
| 12:02 PM | $53.86 | Up $0.01 | $53.86 | $53.85 | 500 |
| 12:02 PM | $53.86 | Up $0.00 | $53.86 | $53.85 | 0 |
| 12:01 PM | $53.85 | Up $0.05 | $53.85 | $53.80 | 2,900 |
| 11:59 AM | $53.81 | Down $ -0.01 | $53.85 | $53.81 | 200 |
| 11:59 AM | $53.81 | Up $0.00 | $53.85 | $53.81 | 0 |
| 11:58 AM | $53.81 | Up $0.00 | $53.81 | $53.81 | 200 |
| 11:57 AM | $53.81 | Down $ -0.04 | $53.81 | $53.81 | 100 |
| 11:56 AM | $53.85 | Down $ -0.01 | $53.85 | $53.85 | 200 |
| 11:53 AM | $53.86 | Up $0.01 | $53.86 | $53.85 | 800 |
| 11:53 AM | $53.86 | Up $0.00 | $53.86 | $53.85 | 0 |
| 11:53 AM | $53.86 | Up $0.00 | $53.86 | $53.85 | 0 |
| 11:50 AM | $53.85 | Up $0.01 | $53.85 | $53.85 | 200 |
| 11:50 AM | $53.85 | Up $0.00 | $53.85 | $53.85 | 0 |
| 11:50 AM | $53.85 | Up $0.00 | $53.85 | $53.85 | 0 |
| 11:48 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 100 |
| 11:48 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 11:47 AM | $53.84 | Up $0.03 | $53.84 | $53.83 | 200 |
| 11:46 AM | $53.81 | Up $0.02 | $53.81 | $53.81 | 300 |
| 11:45 AM | $53.79 | Up $0.04 | $53.79 | $53.73 | 1,800 |
| 11:44 AM | $53.75 | Up $0.03 | $53.75 | $53.75 | 100 |
| 11:43 AM | $53.72 | Down $ -0.03 | $53.72 | $53.72 | 100 |
| 11:42 AM | $53.75 | Up $0.01 | $53.75 | $53.75 | 400 |
| 11:41 AM | $53.74 | Up $0.02 | $53.74 | $53.74 | 100 |
| 11:39 AM | $53.72 | Up $0.01 | $53.72 | $53.70 | 1,100 |
| 11:39 AM | $53.72 | Up $0.00 | $53.72 | $53.70 | 0 |
| 11:37 AM | $53.71 | Up $0.01 | $53.71 | $53.71 | 200 |
| 11:37 AM | $53.71 | Up $0.00 | $53.71 | $53.71 | 0 |
| 11:36 AM | $53.70 | Up $0.02 | $53.70 | $53.68 | 400 |
| 11:35 AM | $53.68 | Up $0.03 | $53.68 | $53.64 | 3,800 |
| 11:34 AM | $53.65 | Up $0.04 | $53.65 | $53.65 | 200 |
| 11:33 AM | $53.61 | Down $ -0.04 | $53.66 | $53.61 | 8,200 |
| 11:32 AM | $53.65 | Down $ -0.04 | $53.70 | $53.64 | 7,600 |
| 11:31 AM | $53.69 | Up $0.03 | $53.69 | $53.66 | 300 |
| 11:29 AM | $53.66 | Down $ -0.03 | $53.69 | $53.66 | 3,200 |
| 11:29 AM | $53.66 | Up $0.00 | $53.69 | $53.66 | 0 |
| 11:28 AM | $53.69 | Up $0.01 | $53.69 | $53.69 | 100 |
| 11:27 AM | $53.68 | Up $0.03 | $53.68 | $53.62 | 2,000 |
| 11:26 AM | $53.65 | Down $ -0.04 | $53.68 | $53.65 | 500 |
| 11:24 AM | $53.69 | Down $ -0.03 | $53.69 | $53.69 | 100 |
| 11:24 AM | $53.69 | Up $0.00 | $53.69 | $53.69 | 0 |
| 11:23 AM | $53.72 | Down $ -0.08 | $53.77 | $53.72 | 400 |
| 11:22 AM | $53.80 | Down $ -0.02 | $53.80 | $53.80 | 200 |
| 11:20 AM | $53.82 | Down $ -0.02 | $53.82 | $53.81 | 600 |
| 11:20 AM | $53.82 | Up $0.00 | $53.82 | $53.81 | 0 |
| 11:17 AM | $53.85 | Down $ -0.02 | $53.85 | $53.80 | 600 |
| 11:17 AM | $53.85 | Up $0.00 | $53.85 | $53.80 | 0 |
| 11:17 AM | $53.85 | Up $0.00 | $53.85 | $53.80 | 0 |
| 11:15 AM | $53.87 | Up $0.02 | $53.87 | $53.87 | 100 |
| 11:15 AM | $53.87 | Up $0.00 | $53.87 | $53.87 | 0 |
| 11:13 AM | $53.85 | Up $0.01 | $53.89 | $53.84 | 3,500 |
| 11:13 AM | $53.85 | Up $0.00 | $53.89 | $53.84 | 0 |
| 11:12 AM | $53.84 | Up $0.02 | $53.84 | $53.83 | 200 |
| 11:11 AM | $53.83 | Up $0.05 | $53.83 | $53.79 | 1,500 |
| 11:10 AM | $53.78 | Up $0.05 | $53.78 | $53.75 | 1,400 |
| 11:09 AM | $53.73 | Down $ -0.10 | $53.83 | $53.73 | 2,700 |
| 11:08 AM | $53.83 | Up $0.05 | $53.90 | $53.76 | 7,700 |
| 11:07 AM | $53.78 | Up $0.06 | $53.80 | $53.75 | 1,600 |
| 11:06 AM | $53.72 | Up $0.02 | $53.74 | $53.67 | 1,700 |
| 11:05 AM | $53.70 | Down $ -0.06 | $53.79 | $53.70 | 6,800 |
| 11:04 AM | $53.76 | Up $0.22 | $53.76 | $53.56 | 6,700 |
| 11:03 AM | $53.54 | Down $ -0.08 | $53.61 | $53.54 | 7,100 |
| 11:02 AM | $53.62 | Up $0.03 | $53.65 | $53.58 | 3,900 |
| 11:00 AM | $53.59 | Down $ -0.01 | $53.59 | $53.54 | 1,200 |
| 11:00 AM | $53.59 | Up $0.00 | $53.59 | $53.54 | 0 |
| 10:58 AM | $53.60 | Down $ -0.01 | $53.64 | $53.60 | 200 |
| 10:58 AM | $53.60 | Up $0.00 | $53.64 | $53.60 | 0 |
| 10:56 AM | $53.61 | Down $ -0.03 | $53.62 | $53.59 | 800 |
| 10:56 AM | $53.61 | Up $0.00 | $53.62 | $53.59 | 0 |
| 10:55 AM | $53.64 | Down $ -0.01 | $53.64 | $53.64 | 300 |
| 10:54 AM | $53.65 | Up $0.03 | $53.65 | $53.59 | 900 |
| 10:53 AM | $53.62 | Down $ -0.04 | $53.62 | $53.62 | 100 |
| 10:52 AM | $53.66 | Up $0.00 | $53.66 | $53.59 | 1,200 |
| 10:51 AM | $53.66 | Down $ -0.02 | $53.66 | $53.64 | 500 |
| 10:48 AM | $53.68 | Up $0.09 | $53.68 | $53.62 | 500 |
| 10:48 AM | $53.68 | Up $0.00 | $53.68 | $53.62 | 0 |
| 10:48 AM | $53.68 | Up $0.00 | $53.68 | $53.62 | 0 |
| 10:47 AM | $53.59 | Up $0.02 | $53.59 | $53.57 | 300 |
| 10:46 AM | $53.57 | Down $ -0.04 | $53.57 | $53.57 | 100 |
| 10:45 AM | $53.61 | Down $ -0.07 | $53.64 | $53.61 | 1,100 |
| 10:43 AM | $53.68 | Up $0.08 | $53.68 | $53.63 | 1,400 |
| 10:43 AM | $53.68 | Up $0.00 | $53.68 | $53.63 | 0 |
| 10:42 AM | $53.60 | Down $ -0.04 | $53.61 | $53.58 | 400 |
| 10:41 AM | $53.64 | Down $ -0.06 | $53.68 | $53.64 | 400 |
| 10:40 AM | $53.70 | Down $ -0.04 | $53.71 | $53.70 | 700 |
| 10:39 AM | $53.74 | Up $0.03 | $53.74 | $53.72 | 1,000 |
| 10:38 AM | $53.71 | Down $ -0.08 | $53.77 | $53.71 | 1,000 |
| 10:37 AM | $53.79 | Down $ -0.04 | $53.79 | $53.79 | 200 |
| 10:35 AM | $53.83 | Up $0.02 | $53.83 | $53.82 | 1,000 |
| 10:35 AM | $53.83 | Up $0.00 | $53.83 | $53.82 | 0 |
| 10:33 AM | $53.81 | Up $0.02 | $53.81 | $53.80 | 400 |
| 10:33 AM | $53.81 | Up $0.00 | $53.81 | $53.80 | 0 |
| 10:32 AM | $53.80 | Down $ -0.05 | $53.84 | $53.79 | 700 |
| 10:31 AM | $53.85 | Down $ -0.13 | $53.85 | $53.85 | 100 |
| 10:30 AM | $53.98 | Up $0.07 | $53.98 | $53.93 | 2,000 |
| 10:29 AM | $53.91 | Down $ -0.04 | $53.93 | $53.91 | 500 |
| 10:28 AM | $53.95 | Down $ -0.06 | $53.96 | $53.95 | 400 |
| 10:27 AM | $54.01 | Down $ -0.05 | $54.01 | $54.00 | 1,000 |
| 10:25 AM | $54.06 | Down $ -0.05 | $54.06 | $54.06 | 100 |
| 10:25 AM | $54.06 | Up $0.00 | $54.06 | $54.06 | 0 |
| 10:24 AM | $54.12 | Down $ -0.02 | $54.12 | $54.12 | 100 |
| 10:20 AM | $54.13 | Down $ -0.05 | $54.21 | $54.12 | 1,500 |
| 10:20 AM | $54.13 | Up $0.00 | $54.21 | $54.12 | 0 |
| 10:20 AM | $54.13 | Up $0.00 | $54.21 | $54.12 | 0 |
| 10:20 AM | $54.13 | Up $0.00 | $54.21 | $54.12 | 0 |
| 10:17 AM | $54.18 | Up $0.03 | $54.18 | $54.14 | 1,800 |
| 10:17 AM | $54.18 | Up $0.00 | $54.18 | $54.14 | 0 |
| 10:17 AM | $54.18 | Up $0.00 | $54.18 | $54.14 | 0 |
| 10:16 AM | $54.15 | Down $ -0.03 | $54.17 | $54.15 | 800 |
| 10:15 AM | $54.18 | Down $ -0.07 | $54.24 | $54.18 | 500 |
| 10:11 AM | $54.25 | Up $0.01 | $54.25 | $54.25 | 200 |
| 10:11 AM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 10:11 AM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 10:11 AM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 10:10 AM | $54.24 | Up $0.05 | $54.24 | $54.22 | 800 |
| 10:09 AM | $54.19 | Down $ -0.03 | $54.19 | $54.19 | 100 |
| 10:08 AM | $54.22 | Down $ -0.06 | $54.22 | $54.20 | 800 |
| 10:06 AM | $54.28 | Up $0.06 | $54.28 | $54.26 | 400 |
| 10:06 AM | $54.28 | Up $0.00 | $54.28 | $54.26 | 0 |
| 10:05 AM | $54.22 | Down $ -0.11 | $54.27 | $54.22 | 900 |
| 10:04 AM | $54.33 | Up $0.06 | $54.33 | $54.32 | 300 |
| 10:03 AM | $54.27 | Down $ -0.04 | $54.30 | $54.27 | 2,600 |
| 10:02 AM | $54.31 | Down $ -0.08 | $54.36 | $54.31 | 600 |
| 10:01 AM | $54.39 | Up $0.04 | $54.40 | $54.39 | 400 |
| 10:00 AM | $54.35 | Down $ -0.02 | $54.35 | $54.35 | 100 |
| 09:59 AM | $54.37 | Down $ -0.09 | $54.44 | $54.36 | 1,500 |
| 09:57 AM | $54.46 | Up $0.07 | $54.46 | $54.46 | 200 |
| 09:57 AM | $54.46 | Up $0.00 | $54.46 | $54.46 | 0 |
| 09:56 AM | $54.39 | Down $ -0.07 | $54.46 | $54.39 | 700 |
| 09:54 AM | $54.46 | Up $0.05 | $54.46 | $54.46 | 200 |
| 09:54 AM | $54.46 | Up $0.00 | $54.46 | $54.46 | 0 |
| 09:52 AM | $54.41 | Down $ -0.06 | $54.41 | $54.41 | 200 |
| 09:52 AM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 09:50 AM | $54.47 | Up $0.05 | $54.49 | $54.47 | 200 |
| 09:50 AM | $54.47 | Up $0.00 | $54.49 | $54.47 | 0 |
| 09:49 AM | $54.42 | Down $ -0.04 | $54.50 | $54.42 | 1,200 |
| 09:48 AM | $54.46 | Down $ -0.02 | $54.46 | $54.44 | 300 |
| 09:47 AM | $54.49 | Down $ -0.01 | $54.49 | $54.49 | 500 |
| 09:45 AM | $54.49 | Down $ -0.02 | $54.49 | $54.46 | 1,000 |
| 09:45 AM | $54.49 | Up $0.00 | $54.49 | $54.46 | 0 |
| 09:44 AM | $54.51 | Down $ -0.07 | $54.53 | $54.51 | 800 |
| 09:43 AM | $54.58 | Up $0.11 | $54.60 | $54.57 | 2,100 |
| 09:42 AM | $54.47 | Up $0.07 | $54.48 | $54.47 | 400 |
| 09:40 AM | $54.40 | Up $0.02 | $54.41 | $54.40 | 300 |
| 09:40 AM | $54.40 | Up $0.00 | $54.41 | $54.40 | 0 |
| 09:38 AM | $54.38 | Up $0.05 | $54.38 | $54.32 | 500 |
| 09:38 AM | $54.38 | Up $0.00 | $54.38 | $54.32 | 0 |
| 09:37 AM | $54.33 | Down $ -0.01 | $54.34 | $54.28 | 700 |
| 09:36 AM | $54.34 | Down $ -0.03 | $54.34 | $54.29 | 1,700 |
| 09:34 AM | $54.37 | Up $0.03 | $54.38 | $54.29 | 800 |
| 09:34 AM | $54.37 | Up $0.00 | $54.38 | $54.29 | 0 |
| 09:33 AM | $54.34 | Down $ -0.04 | $54.37 | $54.34 | 300 |
| 09:32 AM | $54.38 | Up $0.00 | $54.47 | $54.36 | 2,500 |
| 09:31 AM | $54.38 | Up $0.07 | $54.38 | $54.21 | 1,800 |
| 09:30 AM | $54.31 | Down $ -0.25 | $54.54 | $54.29 | 10,100 |
| Previous close | $54.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-09-2025 | $53.95 | $53.80 | $54.00 | $53.72 | 34,800 |
| 15-09-2025 | $54.56 | $54.52 | $54.68 | $54.31 | 577,200 |
| 12-09-2025 | $53.31 | $53.09 | $53.46 | $53.08 | 493,900 |
| 11-09-2025 | $53.53 | $53.07 | $53.85 | $53.07 | 344,500 |
| 10-09-2025 | $53.35 | $52.96 | $53.49 | $52.77 | 434,100 |
| 09-09-2025 | $53.11 | $52.73 | $53.22 | $52.70 | 344,200 |
| 08-09-2025 | $52.60 | $52.03 | $52.62 | $52.02 | 420,100 |
| 05-09-2025 | $51.76 | $51.65 | $52.00 | $51.50 | 321,200 |
| 04-09-2025 | $50.70 | $50.34 | $50.82 | $50.29 | 269,800 |
| 03-09-2025 | $50.66 | $51.00 | $51.23 | $50.24 | 448,700 |
| 02-09-2025 | $49.45 | $48.99 | $49.49 | $48.98 | 601,800 |
| 29-08-2025 | $47.75 | $47.01 | $47.75 | $46.85 | 655,500 |
| 28-08-2025 | $46.70 | $46.48 | $46.95 | $46.42 | 493,200 |
| 27-08-2025 | $47.77 | $47.24 | $47.81 | $47.21 | 266,000 |
| 26-08-2025 | $47.87 | $47.77 | $48.05 | $47.64 | 195,500 |
| 25-08-2025 | $47.11 | $47.36 | $47.59 | $46.98 | 185,200 |
| 22-08-2025 | $47.62 | $47.58 | $47.67 | $47.45 | 158,500 |
| 21-08-2025 | $47.30 | $47.33 | $47.38 | $47.03 | 145,100 |
| 20-08-2025 | $46.56 | $46.48 | $46.57 | $46.34 | 257,100 |
| 19-08-2025 | $45.00 | $45.23 | $45.28 | $44.90 | 217,600 |
| 18-08-2025 | $46.55 | $46.35 | $46.55 | $46.09 | 144,000 |
| 15-08-2025 | $46.03 | $45.90 | $46.09 | $45.69 | 142,200 |
| 14-08-2025 | $45.45 | $45.69 | $45.89 | $45.39 | 165,900 |
| 13-08-2025 | $45.37 | $45.80 | $45.93 | $45.08 | 208,000 |
| 12-08-2025 | $45.50 | $45.56 | $45.75 | $45.30 | 122,700 |
| 11-08-2025 | $45.01 | $45.08 | $45.19 | $44.75 | 180,100 |
| 08-08-2025 | $45.43 | $45.04 | $45.60 | $44.68 | 207,900 |
| 07-08-2025 | $45.47 | $46.00 | $46.10 | $45.45 | 304,600 |
| 06-08-2025 | $45.50 | $45.43 | $45.85 | $45.20 | 317,600 |
| 05-08-2025 | $45.10 | $45.28 | $45.49 | $44.67 | 522,500 |
Graphs are not available, please refer to the detailed table