Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	29.790	30.090	29.080	29.380	26.885	354,300
2024-05-28	30.150	30.570	29.850	29.870	27.334	355,800
2024-05-27	29.370	29.820	29.310	29.610	27.096	65,800
2024-05-24	29.210	29.480	28.730	29.070	26.602	804,200
2024-05-23	29.450	29.600	28.720	28.840	26.391	569,200
2024-05-22	30.750	30.750	29.350	29.530	27.023	481,800
2024-05-21	30.530	31.190	30.370	30.890	28.267	561,900
2024-05-17	29.900	30.430	29.730	30.190	27.627	497,100
2024-05-16	29.590	29.770	29.180	29.290	26.803	268,300
2024-05-15	29.520	30.200	29.200	29.690	27.169	437,800
2024-05-14	29.590	29.890	29.010	29.310	26.821	423,600
2024-05-13	29.230	29.610	28.860	29.160	26.684	289,300
2024-05-10	29.450	29.660	29.190	29.330	26.840	329,500
2024-05-09	28.700	29.450	28.700	29.260	26.776	382,800
2024-05-08	28.560	29.190	28.300	28.490	26.071	381,200
2024-05-07	28.980	29.230	28.700	28.990	26.529	381,400
2024-05-06	28.720	29.340	28.720	29.000	26.538	314,000
2024-05-03	28.400	28.630	27.960	28.490	26.071	340,800
2024-05-02	28.300	28.930	27.640	28.470	26.053	542,000
2024-05-01	29.120	29.500	28.690	28.910	26.455	523,800
2024-04-30	29.300	29.360	28.680	28.770	26.327	522,500
2024-04-29	29.310	29.940	29.230	29.850	27.316	497,200
2024-04-26	29.100	29.460	28.990	29.130	26.657	393,500
2024-04-25	28.630	29.200	28.400	28.900	26.446	434,200
2024-04-24	28.800	29.400	28.660	28.790	26.346	302,200
2024-04-23	28.240	29.030	27.920	28.860	26.410	508,000
2024-04-22	29.100	29.580	28.210	28.380	25.970	568,400
2024-04-19	29.560	30.170	29.560	29.940	27.398	279,000
2024-04-18	29.520	29.950	29.220	29.500	26.995	289,400
2024-04-17	29.240	29.760	29.060	29.170	26.693	467,200
2024-04-16	28.630	29.510	28.580	29.030	26.565	856,700
2024-04-15	30.640	30.940	28.870	29.180	26.702	966,900
2024-04-12	31.320	31.990	29.700	30.180	27.618	1,278,300
2024-04-11	29.860	30.530	29.760	30.340	27.764	477,700
2024-04-10	29.310	30.190	28.930	29.500	26.995	1,015,600
2024-04-09	29.880	30.310	29.410	29.490	26.986	739,200
2024-04-08	29.640	29.820	28.830	29.220	26.739	601,100
2024-04-05	28.810	29.550	28.490	29.270	26.785	650,900
2024-04-04	28.100	28.960	27.730	28.750	26.309	338,100
2024-04-03	27.780	28.490	27.640	28.200	25.806	537,200
2024-04-02	28.690	28.890	27.100	27.630	25.284	753,700
2024-04-01	27.610	28.500	27.400	28.490	26.071	570,000
2024-03-28	27.610	27.900	27.500	27.520	25.183	650,600
2024-03-27	26.300	27.570	26.300	27.460	25.129	1,035,900
2024-03-26	25.640	25.990	25.450	25.710	23.527	431,800
2024-03-25	25.430	25.590	25.190	25.270	23.124	276,000
2024-03-22	25.330	25.570	25.110	25.180	23.042	330,100
2024-03-21	26.240	26.290	25.250	25.290	23.143	472,700
2024-03-20	25.250	25.970	25.030	25.710	23.527	531,300
2024-03-19	25.470	25.550	25.130	25.290	23.143	340,300
2024-03-18	25.960	25.960	25.450	25.570	23.399	342,000
2024-03-15	25.420	26.140	25.250	26.000	23.792	923,300
2024-03-14	25.430	25.510	25.210	25.430	23.271	361,800
2024-03-13	25.210	25.940	25.210	25.700	23.518	284,300
2024-03-12	25.370	25.680	25.060	25.240	23.097	412,900
2024-03-11	25.540	25.990	25.390	25.470	23.307	398,500
2024-03-08	25.840	26.070	25.510	25.700	23.518	287,000
2024-03-07	25.750	25.850	25.520	25.800	23.609	365,000
2024-03-06	25.370	25.670	25.170	25.330	23.179	875,400
2024-03-05	24.730	25.410	24.710	25.340	23.189	1,119,300

← NewerPage 11 of 21 · 1,259 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.