Endeavour Mining PLC
No Matches were found for
- LAST PRICE28.4800
- TODAY'S CHANGE (%)0.0500 (0.1759%)
- Bid / Lots28.4500/ 2
- Ask / Lots28.5900/ 2
- Open / Previous Close28.3500 / 28.4300
- Day Range
- 52 Week Range
- Volume1,008,693
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Select an index
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | EDV |
|---|---|---|
| 09:32 ET | 4300 | 28.41 |
| 09:33 ET | 3500 | 28.53 |
| 09:35 ET | 2500 | 28.47 |
| 09:37 ET | 2300 | 28.41 |
| 09:39 ET | 3900 | 28.33 |
| 09:42 ET | 4800 | 28.32 |
| 09:44 ET | 3300 | 28.19 |
| 09:46 ET | 400 | 28.14 |
| 09:48 ET | 3800 | 28.13 |
| 09:50 ET | 5900 | 28.05 |
| 09:51 ET | 4900 | 28.01 |
| 09:53 ET | 700 | 27.99 |
| 09:55 ET | 6100 | 27.97 |
| 09:57 ET | 7800 | 27.97 |
| 10:00 ET | 5900 | 28.01 |
| 10:02 ET | 5900 | 28.03 |
| 10:04 ET | 9700 | 28.03 |
| 10:06 ET | 4000 | 27.91 |
| 10:08 ET | 3300 | 27.92 |
| 10:09 ET | 1800 | 27.92 |
| 10:11 ET | 13500 | 28.02 |
| 10:13 ET | 3200 | 27.97 |
| 10:15 ET | 2000 | 27.95 |
| 10:18 ET | 8200 | 27.95 |
| 10:20 ET | 700 | 27.95 |
| 10:22 ET | 5400 | 27.95 |
| 10:24 ET | 3300 | 28.01 |
| 10:26 ET | 1300 | 28.04 |
| 10:27 ET | 108900 | 28.06 |
| 10:29 ET | 1100 | 28.03 |
| 10:31 ET | 2500 | 28.03 |
| 10:33 ET | 2500 | 27.99 |
| 10:36 ET | 4000 | 27.96 |
| 10:38 ET | 5100 | 27.98 |
| 10:40 ET | 1900 | 27.96 |
| 10:42 ET | 14800 | 27.95 |
| 10:44 ET | 6200 | 27.95 |
| 10:45 ET | 14000 | 27.85 |
| 10:47 ET | 6100 | 27.81 |
| 10:49 ET | 500 | 27.79 |
| 10:51 ET | 6200 | 27.87 |
| 10:54 ET | 19600 | 28.02 |
| 10:56 ET | 1900 | 28.03 |
| 10:58 ET | 3900 | 28.03 |
| 11:00 ET | 2200 | 28.01 |
| 11:02 ET | 3900 | 28 |
| 11:03 ET | 1900 | 28.02 |
| 11:05 ET | 3000 | 28 |
| 11:07 ET | 2500 | 28.01 |
| 11:09 ET | 6100 | 28.09 |
| 11:12 ET | 1800 | 28.1 |
| 11:14 ET | 3400 | 28.2 |
| 11:16 ET | 2500 | 28.2 |
| 11:18 ET | 8700 | 28.19 |
| 11:20 ET | 1100 | 28.2 |
| 11:21 ET | 4400 | 28.24 |
| 11:23 ET | 1900 | 28.22 |
| 11:25 ET | 300 | 28.21 |
| 11:27 ET | 5700 | 28.25 |
| 11:30 ET | 1800 | 28.26 |
| 11:32 ET | 2800 | 28.28 |
| 11:34 ET | 2200 | 28.28 |
| 11:36 ET | 1500 | 28.28 |
| 11:38 ET | 3200 | 28.26 |
| 11:39 ET | 400 | 28.24 |
| 11:41 ET | 200 | 28.2 |
| 11:43 ET | 300 | 28.17 |
| 11:45 ET | 1200 | 28.13 |
| 11:48 ET | 300 | 28.1 |
| 11:50 ET | 4400 | 28.11 |
| 11:52 ET | 1100 | 28.08 |
| 11:54 ET | 2400 | 28.06 |
| 11:56 ET | 5700 | 28.11 |
| 11:57 ET | 700 | 28.12 |
| 11:59 ET | 2700 | 28.14 |
| 12:01 ET | 1900 | 28.17 |
| 12:03 ET | 1000 | 28.18 |
| 12:06 ET | 2100 | 28.16 |
| 12:08 ET | 3200 | 28.21 |
| 12:10 ET | 4600 | 28.25 |
| 12:12 ET | 101100 | 28.28 |
| 12:14 ET | 4000 | 28.35 |
| 12:15 ET | 1700 | 28.32 |
| 12:17 ET | 1900 | 28.31 |
| 12:19 ET | 5700 | 28.31 |
| 12:21 ET | 9900 | 28.3 |
| 12:24 ET | 1100 | 28.29 |
| 12:26 ET | 900 | 28.27 |
| 12:28 ET | 4400 | 28.26 |
| 12:30 ET | 2800 | 28.26 |
| 12:32 ET | 9600 | 28.3 |
| 12:33 ET | 1900 | 28.265 |
| 12:35 ET | 3500 | 28.27 |
| 12:37 ET | 3200 | 28.31 |
| 12:39 ET | 2100 | 28.27 |
| 12:42 ET | 3200 | 28.29 |
| 12:44 ET | 700 | 28.29 |
| 12:46 ET | 5000 | 28.33 |
| 12:48 ET | 900 | 28.42 |
| 12:50 ET | 1600 | 28.39 |
| 12:51 ET | 2300 | 28.35 |
| 12:53 ET | 1100 | 28.34 |
| 12:55 ET | 1200 | 28.34 |
| 12:57 ET | 1800 | 28.36 |
| 01:02 ET | 1400 | 28.36 |
| 01:06 ET | 1200 | 28.36 |
| 01:08 ET | 3000 | 28.42 |
| 01:09 ET | 700 | 28.42 |
| 01:13 ET | 1000 | 28.42 |
| 01:15 ET | 1600 | 28.43 |
| 01:18 ET | 3500 | 28.43 |
| 01:20 ET | 900 | 28.44 |
| 01:22 ET | 3700 | 28.54 |
| 01:24 ET | 8700 | 28.61 |
| 01:26 ET | 12400 | 28.62 |
| 01:27 ET | 2200 | 28.66 |
| 01:29 ET | 20400 | 28.64 |
| 01:31 ET | 3100 | 28.64 |
| 01:33 ET | 4800 | 28.68 |
| 01:36 ET | 3700 | 28.65 |
| 01:38 ET | 2100 | 28.65 |
| 01:40 ET | 3600 | 28.66 |
| 01:42 ET | 800 | 28.65 |
| 01:44 ET | 1400 | 28.65 |
| 01:45 ET | 6000 | 28.635 |
| 01:47 ET | 2200 | 28.59 |
| 01:49 ET | 1900 | 28.57 |
| 01:51 ET | 2300 | 28.64 |
| 01:54 ET | 100 | 28.65 |
| 01:56 ET | 2100 | 28.58 |
| 01:58 ET | 1900 | 28.59 |
| 02:00 ET | 900 | 28.6 |
| 02:02 ET | 400 | 28.59 |
| 02:03 ET | 5100 | 28.64 |
| 02:05 ET | 4300 | 28.61 |
| 02:07 ET | 600 | 28.6 |
| 02:09 ET | 2300 | 28.6 |
| 02:12 ET | 2300 | 28.55 |
| 02:14 ET | 700 | 28.55 |
| 02:16 ET | 6900 | 28.53 |
| 02:18 ET | 10000 | 28.58 |
| 02:20 ET | 4800 | 28.57 |
| 02:21 ET | 7100 | 28.585 |
| 02:23 ET | 3600 | 28.67 |
| 02:25 ET | 4400 | 28.65 |
| 02:27 ET | 3900 | 28.65 |
| 02:30 ET | 400 | 28.65 |
| 02:32 ET | 3700 | 28.65 |
| 02:34 ET | 400 | 28.63 |
| 02:36 ET | 3600 | 28.6 |
| 02:38 ET | 2500 | 28.57 |
| 02:39 ET | 4200 | 28.56 |
| 02:41 ET | 3200 | 28.52 |
| 02:43 ET | 3200 | 28.57 |
| 02:45 ET | 700 | 28.56 |
| 02:48 ET | 1800 | 28.54 |
| 02:50 ET | 2600 | 28.51 |
| 02:52 ET | 700 | 28.5 |
| 02:54 ET | 5200 | 28.54 |
| 02:56 ET | 1400 | 28.5 |
| 02:57 ET | 2900 | 28.5 |
| 02:59 ET | 4900 | 28.54 |
| 03:01 ET | 2900 | 28.51 |
| 03:03 ET | 7400 | 28.64 |
| 03:06 ET | 5000 | 28.64 |
| 03:08 ET | 3100 | 28.64 |
| 03:10 ET | 1600 | 28.62 |
| 03:12 ET | 2200 | 28.6 |
| 03:14 ET | 6500 | 28.61 |
| 03:15 ET | 4500 | 28.59 |
| 03:17 ET | 6200 | 28.57 |
| 03:19 ET | 4000 | 28.55 |
| 03:21 ET | 4700 | 28.59 |
| 03:24 ET | 3900 | 28.57 |
| 03:26 ET | 6000 | 28.61 |
| 03:28 ET | 2400 | 28.58 |
| 03:30 ET | 6600 | 28.6 |
| 03:32 ET | 4200 | 28.57 |
| 03:33 ET | 7900 | 28.55 |
| 03:35 ET | 5200 | 28.56 |
| 03:37 ET | 5700 | 28.55 |
| 03:39 ET | 5800 | 28.54 |
| 03:42 ET | 6400 | 28.53 |
| 03:44 ET | 4900 | 28.52 |
| 03:46 ET | 4400 | 28.48 |
| 03:48 ET | 8100 | 28.48 |
| 03:50 ET | 5800 | 28.5 |
| 03:51 ET | 12100 | 28.52 |
| 03:53 ET | 10200 | 28.5 |
| 03:55 ET | 13300 | 28.49 |
| 03:57 ET | 14800 | 28.5 |
| 04:00 ET | 19600 | 28.48 |
Yesterday
Endeavour Enters Into New Automatic Share Purchase Plan in Connection With Its Share Repurchase Program
12 hours ago by MT Newswires
Nov 16, 2021
Guanajuato Silver to Pay Off US$2.5-Million Promissory Note Early
2:19PM ET on Tuesday Nov 16, 2021 by MT Newswires
Nov 11, 2021
Update: Endeavour Mining Up Near 4% as Q3 Adjusted Net Earnings Up Year over Year, On Track to Beat 2021 Production Guidance
10:40AM ET on Thursday Nov 11, 2021 by MT Newswires
Endeavour Mining's Q3 Adjusted Net Earnings Up Year over Year, On Track to Beat 2021 Production Guidance
7:52AM ET on Thursday Nov 11, 2021 by MT Newswires
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Endeavour Mining PLC | 7.1B | 14.0x | +16.51% |
Pan American Silver Corp | 6.4B | 19.8x | --- |
Cameco Corp | 11.2B | -333.8x | --- |
B2Gold Corp | 5.1B | 8.7x | --- |
SSR Mining Inc | 4.7B | 16.6x | --- |
Centerra Gold Inc | 2.7B | 7.9x | +50.88% |
Company Information
Endeavour Mining plc is a United Kingdom-based gold producer company. The Company is operating assets across Senegal, Cote d'Ivoire and Burkina Faso. The Company's portfolio of development projects and exploration assets is in the Birimian Greenstone Belt across West Africa.
Contact Information
- Headquarters
- 5 Young StreetLONDON, United Kingdom W8 5EH
- Phone
- ---
- Fax
- ---
Executives
- Non-Executive Independent Chairman of the Board
- Michael Beckett
- President, Chief Executive Officer, Executive Director
- Sebastien De Montessus
- Chief Financial Officer, Executive Vice President
- Joanna Pearson
- Executive Vice President - Public Affairs, Corporate Social Responsibility and Security
- Pascal Bernasconi
- Non-Executive Independent Director
- James Askew
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $7.1B |
|---|---|
Revenue (TTM) | $3.2B |
Shares Outstanding | 249.1M |
Dividend Yield | 2.49% |
Annual Dividend Rate | 0.5600 USD |
Ex-Dividend Date | 09-09-21 |
Pay Date | 09-28-21 |
Beta | 0.59 |
EPS | $2.04 |
Book Value | $16.20 |
P/E Ratio | 14.0x |
Price/Sales (TTM) | 2.2 |
Price/Cash Flow (TTM) | 5.3x |
Operating Margin | 27.60% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
