Endeavour Mining Corp Stock Price History

EDV Stock  CAD 28.72  1.82  5.96%   
Below is the normalized historical share price chart for Endeavour Mining Corp extending back to May 22, 1981. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Endeavour Mining stands at 28.72, as last reported on the 27th of February, with the highest price reaching 29.74 and the lowest price hitting 28.39 during the day.
200 Day MA
29.4598
50 Day MA
28.287
Beta
0.871
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Endeavour Stock, it is important to understand the factors that can impact its price. As of now, Endeavour Stock is very steady. Endeavour Mining Corp secures Sharpe Ratio (or Efficiency) of 0.083, which denotes the company had a 0.083 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Endeavour Mining Corp, which you can use to evaluate the volatility of the firm. Please confirm Endeavour Mining's Semi Deviation of 1.91, downside deviation of 2.1, and Mean Deviation of 1.53 to check if the risk estimate we provide is consistent with the expected return of 0.17%.
  
At this time, Endeavour Mining's Total Stockholder Equity is very stable compared to the past year. As of the 27th of February 2025, Common Stock Shares Outstanding is likely to grow to about 298.1 M, while Other Stockholder Equity is likely to drop about 476.5 M. . As of the 27th of February 2025, Price To Sales Ratio is likely to drop to 2.85. In addition to that, Price Earnings Ratio is likely to drop to -24.98. Endeavour Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.083

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

Estimated Market Risk

 2.1
  actual daily
18
82% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Endeavour Mining is performing at about 6% 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.
Price Book
1.7267
Enterprise Value Ebitda
9.5028
Price Sales
3.2391
Shares Float
182.7 M
Dividend Share
0.82

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 PriceFebruary 20, 202532.45
Lowest PriceDecember 19, 202425.61

Endeavour Mining February 27, 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 Accumulation Distribution 47,886 
Endeavour Mining Price Rate Of Daily Change 0.94 
Endeavour Mining Price Action Indicator(1.26)
Endeavour Mining Price Daily Balance Of Power(1.35)

Endeavour Mining February 27, 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 Fri, Nov 29, 2024 and Thu, Feb 27, 2025 has a statistical range of 6.84 with a coefficient of variation of 7.1. Under current investment horizon, the daily prices are spread out with arithmetic mean of 28.17. The median price for the last 90 days is 27.59. The company completed 1:10 stock split on 2nd of December 2015. Endeavour Mining Corp completed dividends distribution on 2025-03-14.
OpenHighLowCloseVolume
02/27/2025 29.27  29.74  28.39  28.72  1,054,902 
02/26/2025 29.36  30.61  29.18  30.54  381,019 
02/25/2025 30.44  30.53  29.50  29.73  581,215 
02/24/2025 31.75  31.75  30.01  30.45  773,116 
02/21/2025 32.00  32.07  31.54  31.83  360,852 
02/20/2025 31.99  32.80  31.92  32.45  618,791 
02/19/2025 31.32  31.74  30.86  31.63  377,727 
02/18/2025 31.47  31.92  31.21  31.58  397,519 
02/14/2025 32.02  32.18  31.05  31.07  423,352 
02/13/2025 31.89  32.06  31.60  32.01  277,630 
02/12/2025 31.60  32.25  31.10  31.86  530,140 
02/11/2025 31.60  32.00  31.46  31.83  374,846 
02/10/2025 31.41  32.45  31.34  32.00  629,646 
02/07/2025 30.93  31.09  30.23  30.68  321,148 
02/06/2025 31.43  31.46  30.53  30.69  294,444 
02/05/2025 30.49  31.50  30.49  31.48  636,277 
02/04/2025 29.85  30.55  29.80  30.30  375,400 
02/03/2025 29.91  31.03  29.72  29.82  667,500 
01/31/2025 29.50  30.39  29.50  29.89  553,500 
01/30/2025 28.92  30.21  28.90  29.47  741,500 
01/29/2025 27.83  28.26  27.68  28.23  348,700 
01/28/2025 27.66  27.98  27.42  27.95  340,400 
01/27/2025 27.98  27.98  27.20  27.58  234,700 
01/24/2025 27.91  28.24  27.85  28.08  333,200 
01/23/2025 27.54  27.86  27.38  27.84  360,200 
01/22/2025 27.79  28.03  27.37  27.78  416,900 
01/21/2025 27.25  27.83  27.12  27.56  294,400 
01/20/2025 27.00  27.15  26.73  27.09  73,900 
01/17/2025 26.95  27.22  26.73  26.94  299,800 
01/16/2025 26.95  27.26  26.62  27.02  305,500 
01/15/2025 26.37  27.00  25.71  26.82  679,300 
01/14/2025 26.15  26.69  26.06  26.58  358,800 
01/13/2025 26.15  26.22  25.87  26.09  247,300 
01/10/2025 26.75  26.91  26.18  26.47  364,200 
01/09/2025 26.83  27.05  26.68  26.69  121,400 
01/08/2025 26.51  26.66  25.87  26.45  356,300 
01/07/2025 26.62  26.99  26.20  26.39  290,700 
01/06/2025 26.52  26.73  26.13  26.29  275,400 
01/03/2025 26.87  26.90  26.50  26.80  251,400 
01/02/2025 26.41  26.97  26.36  26.79  363,100 
12/31/2024 26.02  26.13  25.88  26.05  161,700 
12/30/2024 25.67  25.94  25.07  25.77  316,900 
12/27/2024 25.92  26.09  25.65  26.08  308,100 
12/24/2024 26.09  26.35  26.03  26.09  71,600 
12/23/2024 26.45  26.45  25.73  26.32  322,100 
12/20/2024 25.49  26.56  25.49  26.05  1,190,100 
12/19/2024 25.37  25.71  25.25  25.61  395,300 
12/18/2024 26.15  26.43  25.49  25.71  477,800 
12/17/2024 26.00  26.51  25.78  26.32  446,100 
12/16/2024 26.61  26.77  26.03  26.12  616,900 
12/13/2024 27.47  27.61  26.44  26.56  669,200 
12/12/2024 28.13  28.13  27.34  27.46  458,200 
12/11/2024 28.00  29.00  27.88  28.79  645,800 
12/10/2024 27.19  27.32  26.85  27.01  450,500 
12/09/2024 27.29  27.75  26.84  26.91  619,500 
12/06/2024 27.56  27.69  26.44  26.61  416,600 
12/05/2024 27.89  28.17  27.29  27.42  353,900 
12/04/2024 27.84  28.09  27.58  27.89  499,100 
12/03/2024 27.54  28.07  27.51  27.59  292,900 
12/02/2024 27.58  27.63  27.21  27.25  367,100 
11/29/2024 27.83  27.99  27.38  27.87  377,100 

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
Last ReportedProjected for Next Year
Common Stock Shares Outstanding283.9 M298.1 M
Net Loss-65.9 M-69.2 M

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 Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
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.

Other Information on Investing in Endeavour Stock

Endeavour Mining financial ratios help investors to determine whether Endeavour Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Endeavour with respect to the benefits of owning Endeavour Mining security.