Endeavour Mining Corp Stock Price History

EDV Stock  CAD 28.09  0.87  3.20%   
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 28.09, as last reported on the 22nd of November, with the highest price reaching 28.15 and the lowest price hitting 27.59 during the day.
200 Day MA
28.821
50 Day MA
31.33
Beta
0.916
 
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. Endeavour Mining Corp secures Sharpe Ratio (or Efficiency) of -5.0E-4, which denotes the company had a -5.0E-4% return per unit of standard deviation over the last 3 months. Endeavour Mining Corp exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Endeavour Mining's Standard Deviation of 2.57, coefficient of variation of (5,916), and Mean Deviation of 1.79 to check the risk estimate we provide.
  
At this time, Endeavour Mining's Total Stockholder Equity is very stable compared to the past year. As of the 22nd of November 2024, Common Stock Shares Outstanding is likely to grow to about 257.3 M, while Other Stockholder Equity is likely to drop about 48.2 M. . As of the 22nd of November 2024, Price To Sales Ratio is likely to drop to 2.48. In addition to that, Price Earnings Ratio is likely to drop to -27.75. Endeavour Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -5.0E-4

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

Estimated Market Risk

 2.66
  actual daily
23
77% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Endeavour Mining is not performing at its full potential. However, 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 Endeavour Mining to a well-diversified portfolio.
Price Book
1.6747
Enterprise Value Ebitda
9.0844
Price Sales
2.8643
Shares Float
135.9 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 PriceOctober 21, 202434.07
Lowest PriceSeptember 4, 202426.47

Endeavour Mining November 22, 2024 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 10,889 
Endeavour Mining Price Rate Of Daily Change 1.03 
Endeavour Mining Price Action Indicator 0.66 
Endeavour Mining Price Daily Balance Of Power 1.55 

Endeavour Mining November 22, 2024 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 Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 7.6 with a coefficient of variation of 7.53. Under current investment horizon, the daily prices are spread out with arithmetic mean of 30.5. The median price for the last 90 days is 30.7. The company completed 1:10 stock split on 2nd of December 2015. Endeavour Mining Corp completed dividends distribution on 2024-09-13.
OpenHighLowCloseVolume
11/22/2024 27.80  28.15  27.59  28.09  547,356 
11/21/2024 28.40  28.50  27.13  27.22  551,630 
11/20/2024 27.89  28.25  27.69  28.06  401,162 
11/19/2024 27.99  28.27  27.87  28.08  344,515 
11/18/2024 27.63  28.56  27.63  28.10  464,806 
11/15/2024 27.44  27.61  26.90  26.95  249,900 
11/14/2024 26.93  27.57  26.93  27.16  413,237 
11/13/2024 27.94  28.13  27.16  27.33  392,632 
11/12/2024 28.48  28.48  27.53  27.58  702,407 
11/11/2024 29.79  29.80  27.96  28.97  725,225 
11/08/2024 29.70  30.57  29.42  30.54  953,019 
11/07/2024 28.59  29.98  28.45  29.83  886,857 
11/06/2024 29.20  29.90  29.08  29.33  637,646 
11/05/2024 30.89  31.01  30.29  30.54  309,879 
11/04/2024 30.92  31.32  30.52  30.70  355,775 
11/01/2024 31.63  31.78  30.95  31.04  351,700 
10/31/2024 31.72  31.80  30.53  30.83  708,912 
10/30/2024 32.71  32.80  32.00  32.36  447,159 
10/29/2024 32.28  32.75  32.04  32.72  326,465 
10/28/2024 32.68  32.85  32.09  32.16  553,914 
10/25/2024 32.80  33.37  32.48  32.81  378,664 
10/24/2024 33.37  33.79  32.23  32.57  666,534 
10/23/2024 33.55  34.18  32.95  33.05  507,557 
10/22/2024 34.45  34.84  33.87  33.92  482,269 
10/21/2024 34.28  34.59  33.94  34.07  403,292 
10/18/2024 33.25  34.25  32.89  33.94  673,565 
10/17/2024 31.95  33.05  31.94  32.84  514,049 
10/16/2024 32.38  32.61  31.94  31.97  417,369 
10/15/2024 31.44  31.95  31.18  31.89  303,939 
10/11/2024 31.41  31.73  31.22  31.52  434,698 
10/10/2024 30.37  31.43  30.27  31.22  411,712 
10/09/2024 30.15  30.31  29.70  30.20  504,459 
10/08/2024 30.35  30.41  29.80  30.29  528,123 
10/07/2024 29.05  30.86  28.96  30.66  1,160,441 
10/04/2024 31.71  32.28  31.49  31.66  215,211 
10/03/2024 31.84  32.15  31.67  31.96  232,421 
10/02/2024 32.06  32.43  31.76  32.18  206,053 
10/01/2024 32.37  32.68  32.07  32.42  320,947 
09/30/2024 32.57  32.60  31.79  32.14  614,486 
09/27/2024 33.74  33.74  32.42  32.73  630,709 
09/26/2024 34.13  34.30  33.35  33.70  575,363 
09/25/2024 33.72  34.24  33.57  33.80  645,988 
09/24/2024 33.49  33.62  33.12  33.48  338,666 
09/23/2024 33.14  33.60  32.96  33.35  1,054,177 
09/20/2024 32.64  33.13  32.45  32.80  724,637 
09/19/2024 32.91  32.96  31.90  32.14  531,479 
09/18/2024 33.23  33.39  31.66  32.00  741,509 
09/17/2024 32.69  33.32  32.59  33.04  634,076 
09/16/2024 32.72  33.32  32.71  33.05  557,790 
09/13/2024 31.60  33.49  31.60  33.33  1,118,884 
09/12/2024 28.72  30.28  28.71  30.07  521,200 
09/11/2024 27.75  28.45  27.73  28.33  234,300 
09/10/2024 27.64  27.98  27.51  27.94  272,000 
09/09/2024 27.12  27.63  27.05  27.61  302,400 
09/06/2024 27.52  27.52  27.07  27.07  336,400 
09/05/2024 26.90  27.62  26.86  27.49  437,100 
09/04/2024 26.69  26.78  26.36  26.47  503,300 
09/03/2024 27.40  27.51  26.71  27.13  367,400 
08/30/2024 28.19  28.28  27.73  27.89  316,400 
08/29/2024 27.99  28.47  27.96  28.29  163,000 
08/28/2024 28.35  28.41  27.65  27.86  348,800 

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 Outstanding245 M257.3 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 Investing Opportunities Now

   

Investing Opportunities

Build portfolios using our predefined set of ideas and optimize them against your investing preferences
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.