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.
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.
200 Day MA 29.4598 | 50 Day MA 28.287 | Beta 0.871 |
Endeavour |
Sharpe Ratio = 0.083
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | EDV | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | February 20, 2025 | 32.45 |
Lowest Price | December 19, 2024 | 25.61 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 283.9 M | 298.1 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.
Did you try this?
Run Portfolio Dashboard Now
Portfolio DashboardPortfolio 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.
Risk Adjusted Performance | 0.0764 | |||
Jensen Alpha | 0.1896 | |||
Total Risk Alpha | 0.2032 | |||
Sortino Ratio | 0.0911 | |||
Treynor Ratio | 0.2699 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.