Endeavour Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	29.060	29.290	28.650	29.260	26.776	419,700
2024-08-21	29.180	29.510	28.920	29.300	26.812	552,500
2024-08-20	29.250	29.580	28.920	29.140	26.666	305,400
2024-08-19	28.150	29.120	28.150	29.080	26.611	504,300
2024-08-16	27.920	28.210	27.730	27.810	25.449	552,800
2024-08-15	27.780	27.970	27.330	27.500	25.165	303,900
2024-08-14	27.700	27.700	27.120	27.570	25.229	304,800
2024-08-13	27.600	27.820	27.380	27.740	25.385	352,600
2024-08-12	27.020	28.020	27.020	27.780	25.421	349,000
2024-08-09	27.330	27.340	26.660	26.990	24.698	343,000
2024-08-08	26.760	27.340	26.720	27.220	24.909	594,500
2024-08-07	27.280	27.490	26.270	26.430	24.186	502,600
2024-08-06	28.030	28.050	26.650	26.700	24.433	864,300
2024-08-02	29.910	30.790	28.990	29.490	26.986	934,200
2024-08-01	30.280	30.310	29.120	29.320	26.831	486,900
2024-07-31	30.900	32.220	29.970	30.380	27.801	940,300
2024-07-30	30.660	31.800	30.640	31.310	28.652	475,000
2024-07-29	30.540	30.820	30.250	30.800	28.185	189,400
2024-07-26	30.420	30.500	30.150	30.200	27.636	194,700
2024-07-25	30.480	30.600	29.800	30.060	27.508	373,300
2024-07-24	31.370	32.160	30.810	30.870	28.249	374,800
2024-07-23	30.730	31.040	30.610	31.040	28.405	311,000
2024-07-22	31.060	31.400	30.720	30.790	28.176	319,400
2024-07-19	30.900	31.700	30.820	31.070	28.432	493,400
2024-07-18	32.300	32.350	30.970	31.460	28.789	524,300
2024-07-17	32.870	33.210	31.920	32.090	29.365	506,400
2024-07-16	31.920	32.590	31.700	32.530	29.768	320,400
2024-07-15	32.060	32.240	31.700	31.920	29.210	273,200
2024-07-12	32.200	32.550	31.940	32.190	29.457	411,000
2024-07-11	32.520	32.760	31.850	32.470	29.713	391,400
2024-07-10	31.520	31.990	30.900	31.850	29.146	447,800
2024-07-09	30.810	31.100	30.240	30.500	27.910	263,200
2024-07-08	30.740	30.810	30.220	30.510	27.920	371,700
2024-07-05	30.920	31.380	30.680	31.070	28.432	587,400
2024-07-04	29.900	30.550	29.900	30.410	27.828	138,600
2024-07-03	29.220	30.430	29.220	30.170	27.608	536,900
2024-07-02	29.700	29.870	28.650	28.940	26.483	521,300
2024-06-28	29.360	29.580	28.550	28.900	26.446	391,200
2024-06-27	28.930	29.440	28.760	28.860	26.410	489,000
2024-06-26	28.590	29.180	28.560	28.790	26.346	384,900
2024-06-25	28.730	28.800	28.500	28.550	26.126	346,300
2024-06-24	29.110	29.660	28.800	28.950	26.492	353,300
2024-06-21	29.800	29.800	28.700	28.990	26.529	2,401,800
2024-06-20	29.000	29.640	28.960	29.640	27.123	401,700
2024-06-19	28.850	28.990	28.630	28.810	26.364	159,800
2024-06-18	28.360	28.890	28.320	28.610	26.181	245,300
2024-06-17	28.340	28.540	28.010	28.290	25.888	372,900
2024-06-14	28.420	28.480	28.100	28.430	26.016	236,300
2024-06-13	28.620	28.960	28.060	28.170	25.778	275,700
2024-06-12	29.030	29.380	28.590	28.840	26.391	257,700
2024-06-11	28.680	28.770	28.450	28.530	26.108	319,900
2024-06-10	29.090	29.470	28.550	28.860	26.410	507,400
2024-06-07	29.640	29.650	28.740	29.390	26.895	616,100
2024-06-06	29.740	30.950	29.380	30.720	28.112	377,000
2024-06-05	29.220	29.630	28.910	29.500	26.995	387,900
2024-06-04	29.510	29.740	28.670	29.200	26.721	443,900
2024-06-03	29.530	30.100	29.380	29.810	27.279	391,900
2024-05-31	29.920	30.270	29.430	29.590	27.078	366,900
2024-05-30	29.600	30.530	29.100	29.820	27.288	359,600
2024-05-29	29.790	30.090	29.080	29.380	26.885	354,300

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.3140 CAD
2026-03-13	1.1320 CAD
2025-09-26	0.8640 CAD
2025-03-14	0.8230 CAD
2024-09-13	0.5570 CAD
2024-02-22	0.5540 CAD
2023-08-31	0.5410 CAD
2023-02-23	0.5560 CAD
2022-09-01	0.5250 CAD
2022-02-10	0.3550 CAD
2021-09-09	0.3550 CAD
2021-01-21	0.4670 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.