Endeavour Mining
$78.66Change from previous close: −1.93%Absolute change: −$1.55
Price history
+34.28% over the period1 year: from $58.58 (October 1, 2025) to $78.66 (October 1, 2026), +34.28%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $78.66 |
| September 30, 2026 | $80.21 |
| September 29, 2026 | $81.10 |
| September 28, 2026 | $81.31 |
| September 25, 2026 | $84.85 |
| September 24, 2026 | $84.32 |
| September 23, 2026 | $86.19 |
| September 22, 2026 | $90.13 |
| September 21, 2026 | $87.12 |
| September 18, 2026 | $87.06 |
| September 17, 2026 | $87.21 |
| September 16, 2026 | $83.03 |
| September 15, 2026 | $83.39 |
| September 14, 2026 | $83.92 |
| September 11, 2026 | $84.75 |
| September 10, 2026 | $84.75 |
| September 9, 2026 | $87.14 |
| September 8, 2026 | $86.39 |
| September 4, 2026 | $88.16 |
| September 3, 2026 | $89.03 |
| September 2, 2026 | $84.99 |
| September 1, 2026 | $82.74 |
| August 31, 2026 | $85.72 |
| August 28, 2026 | $87.57 |
| August 27, 2026 | $90.13 |
| August 26, 2026 | $88.90 |
| August 25, 2026 | $90.85 |
| August 24, 2026 | $90.51 |
| August 21, 2026 | $90.09 |
| August 20, 2026 | $85.55 |
| August 19, 2026 | $82.76 |
| August 18, 2026 | $76.38 |
| August 17, 2026 | $77.92 |
| August 14, 2026 | $76.90 |
| August 13, 2026 | $77.16 |
| August 12, 2026 | $79.68 |
| August 11, 2026 | $78.59 |
| August 10, 2026 | $77.64 |
| August 7, 2026 | $76.53 |
| August 6, 2026 | $73.16 |
| August 5, 2026 | $73.63 |
| August 4, 2026 | $68.14 |
| July 31, 2026 | $66.34 |
| July 30, 2026 | $68.72 |
| July 29, 2026 | $65.78 |
| July 28, 2026 | $66.06 |
| July 27, 2026 | $68.10 |
| July 24, 2026 | $67.02 |
| July 23, 2026 | $67.07 |
| July 22, 2026 | $68.57 |
| July 21, 2026 | $67.06 |
| July 20, 2026 | $64.15 |
| July 17, 2026 | $64.67 |
| July 16, 2026 | $65.04 |
| July 15, 2026 | $66.91 |
| July 14, 2026 | $67.47 |
| July 13, 2026 | $67.23 |
| July 10, 2026 | $69.48 |
| July 9, 2026 | $69.68 |
| July 8, 2026 | $68.66 |
| July 7, 2026 | $72.41 |
| July 6, 2026 | $75.05 |
| July 3, 2026 | $76.47 |
| July 2, 2026 | $74.40 |
| June 30, 2026 | $71.11 |
| June 29, 2026 | $71.26 |
| June 26, 2026 | $70.54 |
| June 25, 2026 | $69.51 |
| June 24, 2026 | $69.64 |
| June 23, 2026 | $72.56 |
| June 22, 2026 | $76.20 |
| June 19, 2026 | $76.24 |
| June 18, 2026 | $77.21 |
| June 17, 2026 | $79.83 |
| June 16, 2026 | $80.99 |
| June 15, 2026 | $76.64 |
| June 12, 2026 | $72.34 |
| June 11, 2026 | $69.78 |
| June 10, 2026 | $66.61 |
| June 9, 2026 | $70.59 |
| June 8, 2026 | $72.59 |
| June 5, 2026 | $72.71 |
| June 4, 2026 | $79.31 |
| June 3, 2026 | $78.71 |
| June 2, 2026 | $79.84 |
| June 1, 2026 | $81.71 |
| May 29, 2026 | $86.39 |
| May 28, 2026 | $82.18 |
| May 27, 2026 | $81.51 |
| May 26, 2026 | $83.34 |
| May 25, 2026 | $81.59 |
| May 22, 2026 | $79.08 |
| May 21, 2026 | $80.50 |
| May 20, 2026 | $81.18 |
| May 19, 2026 | $79.64 |
| May 15, 2026 | $82.98 |
| May 14, 2026 | $89.56 |
| May 13, 2026 | $90.93 |
| May 12, 2026 | $92.27 |
| May 11, 2026 | $92.14 |
| May 8, 2026 | $89.87 |
| May 7, 2026 | $87.76 |
| May 6, 2026 | $85.70 |
| May 5, 2026 | $78.89 |
| May 4, 2026 | $77.81 |
| May 1, 2026 | $79.65 |
| April 30, 2026 | $78.22 |
| April 29, 2026 | $76.47 |
| April 28, 2026 | $78.50 |
| April 27, 2026 | $80.81 |
| April 24, 2026 | $82.85 |
| April 23, 2026 | $84.69 |
| April 22, 2026 | $86.02 |
| April 21, 2026 | $85.70 |
| April 20, 2026 | $90.91 |
| April 17, 2026 | $91.13 |
| April 16, 2026 | $88.16 |
| April 15, 2026 | $88.03 |
| April 14, 2026 | $91.30 |
| April 13, 2026 | $90.15 |
| April 10, 2026 | $90.30 |
| April 9, 2026 | $87.23 |
| April 8, 2026 | $87.12 |
| April 7, 2026 | $82.25 |
| April 6, 2026 | $83.11 |
| April 2, 2026 | $84.45 |
| April 1, 2026 | $86.43 |
| March 31, 2026 | $83.41 |
| March 30, 2026 | $77.71 |
| March 27, 2026 | $77.28 |
| March 26, 2026 | $75.50 |
| March 25, 2026 | $79.57 |
| March 24, 2026 | $75.36 |
| March 23, 2026 | $73.59 |
| March 20, 2026 | $71.91 |
| March 19, 2026 | $74.59 |
| March 18, 2026 | $78.51 |
| March 17, 2026 | $81.94 |
| March 16, 2026 | $82.58 |
| March 13, 2026 | $78.43 |
| March 12, 2026 | $83.75 |
| March 11, 2026 | $84.55 |
| March 10, 2026 | $86.90 |
| March 9, 2026 | $85.97 |
| March 6, 2026 | $85.77 |
| March 5, 2026 | $83.30 |
| March 4, 2026 | $87.40 |
| March 3, 2026 | $85.30 |
| March 2, 2026 | $95.99 |
| February 27, 2026 | $98.15 |
| February 26, 2026 | $96.04 |
| February 25, 2026 | $93.41 |
| February 24, 2026 | $91.29 |
| February 23, 2026 | $92.95 |
| February 20, 2026 | $87.93 |
| February 19, 2026 | $86.93 |
| February 18, 2026 | $86.03 |
| February 17, 2026 | $82.69 |
| February 13, 2026 | $84.95 |
| February 12, 2026 | $79.76 |
| February 11, 2026 | $85.19 |
| February 10, 2026 | $82.16 |
| February 9, 2026 | $83.05 |
| February 6, 2026 | $78.38 |
| February 5, 2026 | $74.65 |
| February 4, 2026 | $78.81 |
| February 3, 2026 | $78.63 |
| February 2, 2026 | $76.86 |
| January 30, 2026 | $74.34 |
| January 29, 2026 | $81.71 |
| January 28, 2026 | $85.55 |
| January 27, 2026 | $83.16 |
| January 26, 2026 | $83.56 |
| January 23, 2026 | $81.34 |
| January 22, 2026 | $80.41 |
| January 21, 2026 | $78.24 |
| January 20, 2026 | $80.08 |
| January 19, 2026 | $76.38 |
| January 16, 2026 | $74.67 |
| January 15, 2026 | $74.81 |
| January 14, 2026 | $76.92 |
| January 13, 2026 | $76.17 |
| January 12, 2026 | $75.22 |
| January 9, 2026 | $72.50 |
| January 8, 2026 | $77.61 |
| January 7, 2026 | $74.07 |
| January 6, 2026 | $74.46 |
| January 5, 2026 | $70.96 |
| January 2, 2026 | $68.03 |
| December 31, 2025 | $70.68 |
| December 30, 2025 | $71.08 |
| December 29, 2025 | $70.16 |
| December 24, 2025 | $72.41 |
| December 23, 2025 | $73.08 |
| December 22, 2025 | $73.13 |
| December 19, 2025 | $71.18 |
| December 18, 2025 | $68.41 |
| December 17, 2025 | $68.01 |
| December 16, 2025 | $67.00 |
| December 15, 2025 | $66.59 |
| December 12, 2025 | $65.97 |
| December 11, 2025 | $65.05 |
| December 10, 2025 | $64.82 |
| December 9, 2025 | $63.46 |
| December 8, 2025 | $62.40 |
| December 5, 2025 | $63.99 |
| December 4, 2025 | $63.55 |
| December 3, 2025 | $63.33 |
| December 2, 2025 | $63.74 |
| December 1, 2025 | $65.40 |
| November 28, 2025 | $64.17 |
| November 27, 2025 | $64.68 |
| November 26, 2025 | $65.23 |
| November 25, 2025 | $61.66 |
| November 24, 2025 | $60.72 |
| November 21, 2025 | $57.95 |
| November 20, 2025 | $57.34 |
| November 19, 2025 | $58.86 |
| November 18, 2025 | $58.79 |
| November 17, 2025 | $57.91 |
| November 14, 2025 | $60.46 |
| November 13, 2025 | $60.11 |
| November 12, 2025 | $58.16 |
| November 11, 2025 | $56.88 |
| November 10, 2025 | $57.67 |
| November 7, 2025 | $55.47 |
| November 6, 2025 | $55.72 |
| November 5, 2025 | $55.45 |
| November 4, 2025 | $53.41 |
| November 3, 2025 | $55.75 |
| October 31, 2025 | $56.19 |
| October 30, 2025 | $56.43 |
| October 29, 2025 | $56.28 |
| October 28, 2025 | $56.40 |
| October 27, 2025 | $56.85 |
| October 24, 2025 | $58.68 |
| October 23, 2025 | $58.54 |
| October 22, 2025 | $57.66 |
| October 21, 2025 | $57.40 |
| October 20, 2025 | $62.87 |
| October 17, 2025 | $63.15 |
| October 16, 2025 | $65.68 |
| October 15, 2025 | $65.53 |
| October 14, 2025 | $62.96 |
| October 10, 2025 | $58.03 |
| October 9, 2025 | $58.22 |
| October 8, 2025 | $60.70 |
| October 7, 2025 | $59.06 |
| October 6, 2025 | $60.18 |
| October 3, 2025 | $58.68 |
| October 2, 2025 | $58.81 |
| October 1, 2025 | $58.58 |
At a glance
The company
Endeavour Mining plc, together with its subsidiaries, operates as a gold mining company in West Africa.
Latest results
Quarter to June 30, 2026 · EPS $1.25 (estimate $1.10)
Next event
Quarterly results · November 12, 2026
Dividend
Last ex-dividend on September 10, 2026
Where the price stands
52-wk low$53.37
$78.66
52-wk high$98.71
−20.31% from the high
Performance
- 1 month
- −4.93%
- Year to date
- +11.29%
- 1 year
- +34.28%
Analysts · 12 analysts
Average target$95.70+21.67% vs. price
Buy 12 · Hold 0 · Sell 0 · Strong buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $18.96B
- P/E
- 16.5
- EPS
- $4.77
- Volume
- 277.46K
- Dividend yield
- 3.35%
Stocks to explore
Other companies in the Materials sector
