|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 82.98 CAD | -7.35% |
|
-7.67% | +17.40% |
| 05-13 | Shares up as gilts steady, Intertek jumps on bid | AN |
| 05-11 | Stocks mixed, oil climbs, amid Iran-US deadlock | AN |
Quotes 5-day view: Endeavour Mining plc
Delayed Quote Toronto S.E.
| 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | 15/05/2026 | |
|---|---|---|---|---|---|
| Last | 92.14 $ | 92.27 $ | 90.93 $ | 89.56 $ | 82.98 $ |
| Volume | 428,539 | 404,820 | 252,378 | 233,975 | 603,706 |
| Change | +2.53% | +0.14% | -1.45% | -1.51% | -7.35% |
| Opening | 91.40 $ | 90.65 $ | 91.39 $ | 91.05 $ | 85.00 $ |
| High | 93.79 $ | 92.45 $ | 91.56 $ | 91.22 $ | 85.15 $ |
| Low | 91.12 $ | 89.16 $ | 90.12 $ | 89.46 $ | 81.88 $ |
Performance
| 1 day | -7.35% | ||
| 1 week | -7.67% | ||
| Current month | +6.09% | ||
| 1 month | -5.74% | ||
| 3 months | -2.32% | ||
| 6 months | +37.25% | ||
| Current year | +17.40% | ||
| 1 year | +115.53% | ||
| 3 years | +138.17% | ||
| 5 years | +201.20% | ||
| 10 years | +347.81% |
Volumes
marketsDaily volume
603,706
Estimated daily volume
603,706
Avg. Volume 20 sessions
549,647
Daily volume ratio
1.1
Avg. Volume 20 sessions CAD
45,609,708.06
Avg. Volume 20 sessions USD
33,149,135.82
Record volume 1
8,615,374
Record volume 2
6,483,475
Record volume 3
6,077,257
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (CAD)
20,084,438,705
Capitalization (USD)
14,594,552,018
Net sales (CAD)
5,786,396,100
Net sales (USD)
4,204,740,800
Number of employees
5,381
Sales / Employee (CAD)
1,075,338
Sales / Employee (USD)
781,405
Free-Float
89.85 %
Free-Float capitalization (CAD)
18,072,755,395
Free-Float capitalization (USD)
13,132,742,846
Average Daily Capital Traded
0.23%
Indicators
Moving average 5 days
89.58
Moving average 20 days
84.99
Moving average 50 days
83.58
Moving average 100 days
81.99
Price spread / (MMA5)
+7.95%
Price spread / (MMA20)
+2.43%
Price spread / (MMA50)
+0.72%
Price spread / (MMA100)
-1.19%
RSI 9 days
60.19
RSI 14 days
57.65
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -7.35% | -7.67% | +115.53% | +138.17% | 14.59B | |
| -6.25% | -6.39% | +118.82% | +131.60% | 116B | |
| -6.40% | -6.67% | +69.31% | +214.55% | 90.17B | |
| -5.79% | -5.47% | +122.83% | +114.28% | 67.96B | |
| -6.10% | -5.55% | +63.11% | +162.23% | 59.21B | |
| -9.63% | -13.82% | +128.03% | +260.74% | 46.64B | |
| -7.97% | -9.51% | +103.39% | +436.13% | 33.87B | |
| -2.98% | -3.12% | +13.64% | +46.74% | 20.94B | |
| -5.09% | -4.43% | +34.87% | +66.26% | 19.38B | |
| -9.23% | -5.12% | +137.65% | +430.42% | 18.22B | |
| Average | -5.92% | -5.07% | +90.72% | +200.11% | 48.74B | |
| Weighted average by Cap. | -4.79% | -4.89% | +96.01% | +186.89% |
Historical Quotes: Endeavour Mining plc
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
17ac15a98610532fad3618.Fc3wF9fHaoWx7tu0eno0F7CZXPNl26H7VXalfTxhyu0.Y6ydZfq-Ae38ppnmMU1yfNHsBbdUnNmJZE_jBUobsqRzgMl7gphf5taUmg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 82.98 | 1,100 | 597,300 |
| 21:00:00 | 82.98 | 800 | 596,200 |
| 21:00:00 | 82.98 | 1,300 | 595,400 |
| 21:00:00 | 82.98 | 200 | 594,100 |
| 21:00:00 | 82.98 | 200 | 593,900 |
| 21:00:00 | 82.98 | 600 | 593,700 |
| 21:00:00 | 82.98 | 100 | 593,100 |
| 21:00:00 | 82.98 | 1,400 | 593,000 |
| 21:00:00 | 82.98 | 100 | 591,600 |
| 21:00:00 | 82.98 | 400 | 591,500 |
Course Extremes
| 1 week | 81.88 |  | 93.79 |
| 1 month | 76.16 | | 93.79 |
| Current year | 67.13 | | 98.71 |
| 1 year | 39.09 | | 98.71 |
| 3 years | 21.11 | | 98.71 |
| 5 years | 21.11 | | 98.71 |
| 10 years | 15.68 | | 98.71 |
Monthly variations
Annual variations
| 2026 | +17.40% | ||
| 2025 | +171.32% | ||
| 2024 | -12.50% | ||
| 2023 | +2.73% | ||
| 2022 | +4.51% | ||
| 2021 | -6.38% | ||
| 2020 | +20.75% | ||
| 2019 | +9.80% | ||
| 2018 | -12.84% | ||
| 2017 | +27.77% | ||
| 2016 | +162.91% | ||
| 2015 | +79.53% | ||
| 2014 | -11.46% | ||
| 2013 | -76.81% | ||
| 2012 | -14.81% | ||
| 2011 | -13.52% | ||
| 2010 | +58.76% | ||
| 2009 | +3.51% | ||
| 2008 | -80.66% | ||
| 2007 | +24.51% | ||
| 2006 | +63.22% | ||
| 2005 | +31.82% | ||
| 2004 | -19.12% | ||
| 2003 | +63.20% | ||
| 2002 | +16.28% |
- Stock Market
- Equities
- EDV Stock
- Quotes Endeavour Mining plc
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition