Endeavour Mining plc ( EDVMF) - Price History
Monthly price history for EDVMF (Endeavour Mining plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $45.75 | $45.75 |
| June 2026 | $49.56 | $49.56 |
| May 2026 | $62.46 | $62.46 |
| April 2026 | $57.62 | $57.62 |
| March 2026 | $56.49 | $56.49 |
| February 2026 | $71.42 | $71.42 |
| January 2026 | $55.12 | $55.12 |
| December 2025 | $51.84 | $51.84 |
| November 2025 | $46.10 | $46.10 |
| October 2025 | $40.03 | $40.03 |
| September 2025 | $41.70 | $41.70 |
| August 2025 | $34.50 | $34.50 |
| July 2025 | $30.21 | $30.21 |
| June 2025 | $30.50 | $30.50 |
| May 2025 | $30.34 | $30.34 |
| April 2025 | $26.90 | $26.90 |
| March 2025 | $24.04 | $24.04 |
| February 2025 | $19.86 | $19.86 |
| January 2025 | $20.77 | $20.77 |
| December 2024 | $18.08 | $18.08 |
| November 2024 | $19.68 | $19.68 |
| October 2024 | $22.05 | $22.05 |
| September 2024 | $23.65 | $23.65 |
| August 2024 | $21.07 | $21.07 |
| July 2024 | $22 | $22 |
| June 2024 | $21.22 | $21.22 |
| May 2024 | $21.78 | $21.78 |
| April 2024 | $21.01 | $21.01 |
| March 2024 | $20.20 | $20.20 |
| February 2024 | $16.38 | $16.38 |
| January 2024 | $17.26 | $17.70 |
| December 2023 | $21.84 | $22.40 |
| November 2023 | $22.76 | $23.34 |
| October 2023 | $19.84 | $20.35 |
| September 2023 | $19.32 | $19.81 |
| August 2023 | $20.07 | $20.58 |
| July 2023 | $23.37 | $24.43 |
| June 2023 | $22.96 | $24 |
| May 2023 | $25.18 | $26.33 |
| April 2023 | $24.39 | $25.50 |
| March 2023 | $23.05 | $24.10 |
| February 2023 | $19.84 | $20.74 |
| January 2023 | $22.09 | $23.56 |
| December 2022 | $20.10 | $21.44 |
| November 2022 | $19.57 | $20.87 |
| October 2022 | $16.75 | $17.86 |
| September 2022 | $17.26 | $18.40 |
| August 2022 | $17.90 | $19.48 |
| July 2022 | $18.09 | $19.69 |
| June 2022 | $18.97 | $20.65 |
| May 2022 | $21.08 | $22.94 |
| April 2022 | $22.44 | $24.43 |
| March 2022 | $22.93 | $24.96 |
| February 2022 | $24.35 | $26.51 |
| January 2022 | $20.21 | $22.26 |
| December 2021 | $19.90 | $21.92 |
| November 2021 | $21.34 | $23.51 |
| October 2021 | $23.13 | $25.48 |
| September 2021 | $20.42 | $22.49 |
| August 2021 | $21.87 | $24.37 |
| July 2021 | $21.40 | $23.84 |
| June 2021 | $19.26 | $21.46 |
| May 2021 | $21.54 | $24 |
| April 2021 | $18.68 | $20.82 |
| March 2021 | $18.07 | $20.13 |
| February 2021 | $17.42 | $19.41 |
| January 2021 | $19.07 | $21.25 |
| December 2020 | $20.54 | $23.28 |
| November 2020 | $20.88 | $23.66 |
| October 2020 | $21.45 | $24.31 |
| September 2020 | $21.99 | $24.92 |
| August 2020 | $24.44 | $27.70 |
| July 2020 | $23.76 | $26.93 |
| June 2020 | $21.37 | $24.22 |
| May 2020 | $21.28 | $24.11 |
| April 2020 | $15.90 | $18.03 |
| March 2020 | $12.68 | $14.37 |
| February 2020 | $15.71 | $17.81 |
| January 2020 | $18.07 | $20.48 |
| December 2019 | $16.72 | $18.95 |
| November 2019 | $16.74 | $18.98 |
| October 2019 | $16.08 | $18.23 |
| September 2019 | $16.89 | $19.14 |
| August 2019 | $17.19 | $19.49 |
| July 2019 | $16.52 | $18.73 |
| June 2019 | $14.36 | $16.27 |
| May 2019 | $13.32 | $15.10 |
| April 2019 | $12.42 | $14.08 |
| March 2019 | $13.22 | $14.99 |
| February 2019 | $13.36 | $15.14 |
| January 2019 | $15.18 | $17.20 |
| December 2018 | $14.52 | $16.46 |
| November 2018 | $11 | $12.46 |
| October 2018 | $13.53 | $15.34 |
| September 2018 | $13.55 | $15.36 |
| August 2018 | $13.32 | $15.10 |
| July 2018 | $16.09 | $18.24 |
| June 2018 | $15.98 | $18.11 |
| May 2018 | $15.22 | $17.25 |
| April 2018 | $15.03 | $17.04 |
| March 2018 | $16.15 | $18.30 |
| February 2018 | $16.61 | $18.83 |
| January 2018 | $16.24 | $18.41 |
| December 2017 | $17.95 | $20.35 |
| November 2017 | $15.83 | $17.94 |
| October 2017 | $15.65 | $17.74 |
| September 2017 | $17.74 | $20.10 |
| August 2017 | $17.55 | $19.89 |
| July 2017 | $16.81 | $19.05 |
| June 2017 | $15.06 | $17.07 |
| May 2017 | $13.96 | $15.82 |
| April 2017 | $14.60 | $16.55 |
| March 2017 | $17.13 | $19.42 |
| February 2017 | $16.40 | $18.59 |
| January 2017 | $16.92 | $19.18 |
| December 2016 | $13.27 | $15.04 |
| November 2016 | $13.25 | $15.02 |
| October 2016 | $17.25 | $19.55 |
| September 2016 | $17.04 | $19.31 |
| August 2016 | $13.30 | $15.07 |
| July 2016 | $17.22 | $19.51 |
| June 2016 | $14.95 | $16.95 |
| May 2016 | $12.04 | $13.65 |
| April 2016 | $11.93 | $13.52 |
| March 2016 | $7.48 | $8.48 |
| February 2016 | $7.90 | $8.95 |
| January 2016 | $5.33 | $6.05 |
| December 2015 | $4.84 | $5.49 |
| November 2015 | $3.98 | $0.45 |
| October 2015 | $4.59 | $0.52 |
| September 2015 | $3.59 | $0.41 |
| August 2015 | $3.83 | $0.43 |
| July 2015 | $3.50 | $0.40 |
| June 2015 | $4.38 | $0.50 |
| May 2015 | $4.26 | $0.48 |
| April 2015 | $4.53 | $0.51 |
| March 2015 | $4.14 | $0.47 |
| February 2015 | $4.14 | $0.47 |
| January 2015 | $4.06 | $0.46 |
| December 2014 | $3.28 | $0.37 |
| November 2014 | $3.59 | $0.41 |
| October 2014 | $3.88 | $0.44 |
| September 2014 | $5.19 | $0.59 |
| August 2014 | $7.50 | $0.85 |
| July 2014 | $6.93 | $0.78 |
| June 2014 | $6.70 | $0.76 |
| May 2014 | $5.84 | $0.66 |
| April 2014 | $6.81 | $0.77 |
| March 2014 | $6.38 | $0.72 |
| February 2014 | $6.32 | $0.72 |
| January 2014 | $5.28 | $0.60 |
| December 2013 | $4.06 | $0.46 |
| November 2013 | $4.74 | $0.54 |
| October 2013 | $5.39 | $0.61 |
| September 2013 | $5.78 | $0.66 |
| August 2013 | $6.99 | $0.79 |
| July 2013 | $5.80 | $0.66 |
| June 2013 | $4.66 | $0.53 |
| May 2013 | $7.78 | $0.88 |
| April 2013 | $9.28 | $1.05 |
| March 2013 | $12.85 | $1.46 |
| February 2013 | $14.03 | $1.59 |
| January 2013 | $18.35 | $2.08 |
| December 2012 | $18.15 | $2.06 |
| November 2012 | $18.82 | $2.13 |
| October 2012 | $20.32 | $2.30 |
| September 2012 | $20.03 | $2.27 |
| August 2012 | $17.59 | $1.99 |
| July 2012 | $20.54 | $2.33 |
| June 2012 | $18.88 | $2.14 |
| May 2012 | $17.60 | $2 |
| April 2012 | $18.06 | $2.05 |
| March 2012 | $19.38 | $2.20 |
| February 2012 | $21.24 | $2.41 |
| January 2012 | $22.94 | $2.60 |
| December 2011 | $20.64 | $2.34 |
| November 2011 | $21.44 | $2.43 |
| October 2011 | $18.33 | $2.08 |
| September 2011 | $16.68 | $1.89 |
| August 2011 | $21.41 | $2.43 |
| July 2011 | $21 | $2.38 |
| June 2011 | $20.82 | $2.36 |
| May 2011 | $21.17 | $2.40 |
| April 2011 | $21.97 | $2.49 |
| March 2011 | $23.57 | $2.67 |
| February 2011 | $25.32 | $2.87 |
| January 2011 | $24.88 | $2.82 |
| December 2010 | $24.75 | $2.80 |
| November 2010 | $23.91 | $2.71 |
| October 2010 | $25.16 | $2.85 |
| September 2010 | $23.84 | $2.70 |
| August 2010 | $18.70 | $2.12 |
| July 2010 | $18.81 | $2.13 |
| June 2010 | $18.51 | $2.10 |
| May 2010 | $21.62 | $2.45 |
| April 2010 | $20.42 | $2.31 |
| March 2010 | $21.14 | $2.40 |
| February 2010 | $19.05 | $2.16 |
| January 2010 | $14.58 | $1.65 |
| December 2009 | $15.17 | $1.72 |
| November 2009 | $15.14 | $1.72 |
| October 2009 | $15.60 | $1.77 |
| September 2009 | $14.20 | $1.61 |
| August 2009 | $10.76 | $1.22 |
| July 2009 | $12.78 | $1.45 |
| June 2009 | $10.59 | $1.20 |
| May 2009 | $13.30 | $1.51 |
| April 2009 | $10.29 | $1.17 |
| March 2009 | $10.52 | $1.19 |
| February 2009 | $11.29 | $1.28 |
| January 2009 | $11.53 | $1.31 |
| December 2008 | $12.24 | $1.39 |
| November 2008 | $13.02 | $1.48 |
| October 2008 | $24.90 | $2.84 |
| September 2008 | $50.62 | $5.78 |
| August 2008 | $49.28 | $5.63 |
| July 2008 | $55.03 | $6.29 |
| June 2008 | $63.35 | $7.24 |
| May 2008 | $66.01 | $7.55 |
| April 2008 | $59.17 | $6.76 |
| March 2008 | $59.20 | $6.77 |
| February 2008 | $71.54 | $8.18 |
| January 2008 | $68.11 | $7.79 |
| December 2007 | $77.05 | $8.82 |
| November 2007 | $78.33 | $8.96 |
| October 2007 | $87.81 | $10.05 |
| September 2007 | $84 | $9.62 |
| August 2007 | $73.02 | $8.36 |
| July 2007 | $90.12 | $10.32 |
| June 2007 | $78.81 | $9.02 |
| May 2007 | $79.85 | $9.14 |
| April 2007 | $76.29 | $8.74 |
| March 2007 | $66.82 | $7.65 |
| February 2007 | $62.43 | $7.15 |
| January 2007 | $57.60 | $6.60 |
| December 2006 | $54.03 | $6.19 |
| November 2006 | $59.42 | $6.81 |
| October 2006 | $50.80 | $5.82 |
| September 2006 | $50.96 | $5.84 |
| August 2006 | $58.98 | $6.76 |
| July 2006 | $57.40 | $6.58 |
| June 2006 | $61.41 | $7.04 |
| May 2006 | $54.02 | $6.20 |
| April 2006 | $67.05 | $7.69 |
| March 2006 | $57.04 | $6.54 |
| February 2006 | $45.75 | $5.25 |
| January 2006 | $45.78 | $5.25 |
| December 2005 | $32.68 | $3.75 |
| November 2005 | $29.63 | $3.40 |
| October 2005 | $28.15 | $3.23 |
| September 2005 | $27.31 | $3.13 |
| August 2005 | $21.78 | $2.50 |
| July 2005 | $19.93 | $2.29 |
| June 2005 | $18.41 | $2.12 |
| May 2005 | $16.62 | $1.91 |
| April 2005 | $19.84 | $2.28 |
| March 2005 | $24.39 | $2.80 |
| February 2005 | $26.37 | $3.03 |
| January 2005 | $23.46 | $2.70 |
| December 2004 | $23.46 | $2.70 |
| November 2004 | $27.20 | $3.13 |
| October 2004 | $21.47 | $2.47 |
| September 2004 | $19.99 | $2.30 |
| August 2004 | $17.64 | $2.03 |
| July 2004 | $16.57 | $1.91 |
| June 2004 | $16.92 | $1.95 |
| May 2004 | $19.17 | $2.21 |
| April 2004 | $20.21 | $2.33 |
| March 2004 | $27.16 | $3.13 |
| February 2004 | $26.81 | $3.09 |
| January 2004 | $26.24 | $3.02 |
| December 2003 | $27.68 | $3.19 |
| November 2003 | $28.20 | $3.25 |
| October 2003 | $23.25 | $2.68 |
| September 2003 | $21.78 | $2.51 |
| August 2003 | $16.22 | $1.87 |
| July 2003 | $13.71 | $1.58 |
| June 2003 | $12.84 | $1.48 |
| May 2003 | $13.10 | $1.51 |
| April 2003 | $9.59 | $1.10 |
| March 2003 | $11.68 | $1.35 |
| February 2003 | $12.15 | $1.40 |
| January 2003 | $13.19 | $1.52 |
| December 2002 | $13.88 | $1.60 |
| November 2002 | $10.32 | $1.19 |
| October 2002 | $12.15 | $1.40 |
EDVMF
Price: $45.75
52 week price:
Dividend Yield: 2.80%
5-year range yield:
Forward Dividend Yield: 3.57%
Payout Ratio: -112.33%
Payout Ratio Range:
Dividend Per Share: 1.66 USD
Earnings Per Share: 2.81 USD
P/E Ratio: 22.23
Exchange: OQX
Sector: Basic Materials
Industry: Gold
Country: United Kingdom
Volume: 14200
Market Capitalization: 12.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 21.88%