Endeavour Mining (UK) Price History

EDV Stock   1,824  37.00  2.07%   
If you're considering investing in Endeavour Stock, it is important to understand the factors that can impact its price. As of today, the current price of Endeavour Mining stands at 1,824, as last reported on the 30th of March, with the highest price reaching 1,842 and the lowest price hitting 1,796 during the day. Endeavour Mining appears to be very steady, given 3 months investment horizon. Endeavour Mining Corp secures Sharpe Ratio (or Efficiency) of 0.2, which denotes the company had a 0.2 % 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 utilize Endeavour Mining's Mean Deviation of 1.59, semi deviation of 1.63, and Downside Deviation of 2.02 to check if our risk estimates are consistent with your expectations.
  
Endeavour Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2034

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

Estimated Market Risk

 2.16
  actual daily
19
81% of assets are more volatile

Expected Return

 0.44
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.2
  actual daily
16
84% of assets perform better
Based on monthly moving average Endeavour Mining is performing at about 16% of its full potential. 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 it to a well-diversified portfolio.

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 PriceMarch 28, 20251824.0
Lowest PriceJanuary 6, 20251460.0

Endeavour Mining March 30, 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 1.02 
Endeavour Mining Price Action Indicator 23.50 
Endeavour Mining Price Daily Balance Of Power 0.80 

Endeavour Mining March 30, 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, Dec 30, 2024 and Sun, Mar 30, 2025 has a statistical range of 432.0 with a coefficient of variation of 7.02. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1630.78. The median price for the last 90 days is 1630.0. The company completed dividends distribution on 2025-03-13.
OpenHighLowCloseVolume
03/30/2025
 1,806  1,842  1,796  1,824 
03/28/2025 1,806  1,842  1,796  1,824  389,268 
03/27/2025 1,758  1,806  1,751  1,787  427,412 
03/26/2025 1,784  1,791  1,755  1,755  281,799 
03/25/2025 1,727  1,792  1,721  1,772  314,994 
03/24/2025 1,749  1,765  1,734  1,748  366,657 
03/21/2025 1,719  1,743  1,714  1,725  2,257,233 
03/20/2025 1,753  1,757  1,712  1,736  356,371 
03/19/2025 1,760  1,760  1,709  1,746  463,483 
03/18/2025 1,727  1,774  1,719  1,748  546,895 
03/17/2025 1,675  1,709  1,674  1,709  352,251 
03/14/2025 1,661  1,697  1,650  1,670  423,341 
03/13/2025 1,580  1,661  1,578  1,651  559,059 
03/12/2025 1,617  1,653  1,592  1,621  479,007 
03/11/2025 1,610  1,671  1,610  1,620  518,737 
03/10/2025 1,631  1,657  1,611  1,618  381,221 
03/07/2025 1,647  1,663  1,583  1,612  640,097 
03/06/2025 1,623  1,682  1,578  1,670  630,342 
03/05/2025 1,579  1,609  1,552  1,592  737,373 
03/04/2025 1,550  1,594  1,534  1,536  529,134 
03/03/2025 1,551  1,595  1,533  1,574  841,445 
02/28/2025 1,508  1,581  1,486  1,544  14,692,270 
02/27/2025 1,612  1,622  1,542  1,545  933,490 
02/26/2025 1,612  1,636  1,579  1,630  734,112 
02/25/2025 1,650  1,670  1,611  1,619  549,601 
02/24/2025 1,732  1,747  1,649  1,674  558,762 
02/21/2025 1,787  1,800  1,737  1,740  426,896 
02/20/2025 1,766  1,808  1,753  1,805  372,315 
02/19/2025 1,736  1,763  1,707  1,741  466,838 
02/18/2025 1,744  1,767  1,731  1,753  424,134 
02/17/2025 1,731  1,748  1,710  1,745  437,279 
02/14/2025 1,795  1,806  1,742  1,752  444,628 
02/13/2025 1,796  1,801  1,757  1,782  507,259 
02/12/2025 1,751  1,762  1,715  1,762  689,695 
02/11/2025 1,778  1,795  1,748  1,765  395,812 
02/10/2025 1,731  1,816  1,730  1,781  915,859 
02/07/2025 1,729  1,746  1,687  1,725  656,217 
02/06/2025 1,725  1,759  1,714  1,720  289,188 
02/05/2025 1,665  1,735  1,665  1,715  378,525 
02/04/2025 1,649  1,683  1,633  1,665  415,549 
02/03/2025 1,643  1,698  1,602  1,651  634,181 
01/31/2025 1,634  1,653  1,624  1,643  858,791 
01/30/2025 1,571  1,674  1,546  1,652  580,097 
01/29/2025 1,535  1,558  1,534  1,541  277,713 
01/28/2025 1,521  1,553  1,514  1,532  221,358 
01/27/2025 1,539  1,570  1,512  1,519  544,676 
01/24/2025 1,550  1,575  1,541  1,553  372,655 
01/23/2025 1,569  1,569  1,531  1,542  457,784 
01/22/2025 1,568  1,577  1,537  1,553  377,939 
01/21/2025 1,526  1,563  1,510  1,559  482,761 
01/20/2025 1,550  1,550  1,508  1,514  288,251 
01/17/2025 1,526  1,536  1,510  1,527  813,872 
01/16/2025 1,507  1,543  1,503  1,522  350,086 
01/15/2025 1,517  1,529  1,448  1,487  576,938 
01/14/2025 1,490  1,515  1,480  1,513  335,812 
01/13/2025 1,491  1,499  1,471  1,485  417,478 
01/10/2025 1,501  1,522  1,485  1,495  383,561 
01/09/2025 1,487  1,520  1,487  1,507  212,556 
01/08/2025 1,463  1,488  1,446  1,485  267,050 
01/07/2025 1,449  1,494  1,449  1,472  312,054 
01/06/2025 1,474  1,495  1,451  1,460  315,446 

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

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 Alpha Finder Now

   

Alpha Finder

Use alpha and beta coefficients to find investment opportunities after accounting for the risk
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.

Complementary Tools for Endeavour Stock analysis

When running Endeavour Mining's price analysis, check to measure Endeavour Mining's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Endeavour Mining is operating at the current time. Most of Endeavour Mining's value examination focuses on studying past and present price action to predict the probability of Endeavour Mining's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Endeavour Mining's price. Additionally, you may evaluate how the addition of Endeavour Mining to your portfolios can decrease your overall portfolio volatility.
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
FinTech Suite
Use AI to screen and filter profitable investment opportunities
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk