Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	23.520	24.480	23.260	24.450	22.374	830,600
2024-03-01	22.540	23.890	21.930	23.630	21.624	704,500
2024-02-29	22.260	22.630	22.060	22.310	20.416	471,000
2024-02-28	22.000	22.360	21.500	21.910	20.050	529,500
2024-02-27	21.840	22.520	21.750	22.490	20.581	454,500
2024-02-26	22.020	22.020	21.640	21.830	19.977	270,200
2024-02-23	21.450	22.320	21.110	22.300	20.407	519,600
2024-02-22	22.390	22.390	21.370	21.470	19.647	254,500
2024-02-21	22.330	22.740	22.180	22.720	20.284	498,400
2024-02-20	22.100	22.480	22.000	22.460	20.052	435,600
2024-02-16	21.990	22.120	21.720	21.860	19.516	483,200
2024-02-15	21.830	22.330	21.680	22.010	19.650	482,900
2024-02-14	21.740	21.800	21.360	21.800	19.463	462,500
2024-02-13	22.390	22.390	21.670	21.700	19.373	614,500
2024-02-12	22.240	22.800	22.220	22.760	20.320	419,000
2024-02-09	22.000	22.190	21.600	22.140	19.766	407,100
2024-02-08	22.130	22.300	21.940	22.030	19.668	375,500
2024-02-07	22.480	22.610	22.210	22.280	19.891	458,900
2024-02-06	22.750	22.980	22.580	22.760	20.320	380,000
2024-02-05	23.070	23.090	22.370	22.600	20.177	614,400
2024-02-02	23.430	23.440	22.900	23.270	20.775	331,600
2024-02-01	23.650	24.250	23.650	23.900	21.337	557,500
2024-01-31	23.910	24.260	23.270	23.290	20.793	522,100
2024-01-30	24.120	24.130	23.730	23.750	21.204	420,900
2024-01-29	24.320	24.500	23.930	23.990	21.418	583,300
2024-01-26	24.630	24.840	24.180	24.300	21.695	258,800
2024-01-25	24.560	24.700	24.300	24.570	21.936	347,200
2024-01-24	24.770	25.130	24.260	24.440	21.820	657,500
2024-01-23	22.830	24.450	22.830	24.410	21.793	934,700
2024-01-22	23.480	23.480	22.530	22.600	20.177	795,500
2024-01-19	23.850	23.850	23.420	23.660	21.123	371,900
2024-01-18	23.650	24.000	23.560	23.910	21.346	428,700
2024-01-17	24.030	24.050	23.530	23.600	21.070	458,500
2024-01-16	25.080	25.130	24.460	24.500	21.873	411,200
2024-01-15	25.190	25.250	24.960	25.130	22.436	84,200
2024-01-12	24.700	25.340	24.700	25.250	22.543	1,038,400
2024-01-11	24.780	24.960	23.970	24.050	21.471	856,100
2024-01-10	25.360	25.460	24.570	24.600	21.962	1,004,100
2024-01-09	26.210	26.210	25.180	25.300	22.587	549,500
2024-01-08	26.400	26.440	25.860	25.990	23.203	560,800
2024-01-05	26.040	27.070	25.990	26.400	23.569	1,083,000
2024-01-04	28.830	28.830	25.860	25.980	23.194	1,410,200
2024-01-03	29.100	29.370	28.800	28.890	25.792	238,700
2024-01-02	29.700	30.170	29.430	29.540	26.373	180,500
2023-12-29	29.530	29.990	28.990	29.770	26.578	304,900
2023-12-28	29.940	30.270	29.650	29.760	26.569	266,200
2023-12-27	30.210	30.440	29.840	30.000	26.783	232,800
2023-12-22	30.550	31.000	30.030	30.050	26.828	185,500
2023-12-21	30.050	30.230	29.660	30.100	26.873	267,500
2023-12-20	30.850	31.060	29.650	29.660	26.480	473,200
2023-12-19	30.190	30.870	30.120	30.640	27.355	305,000
2023-12-18	29.980	30.220	29.640	29.900	26.694	252,900
2023-12-15	29.950	30.470	29.600	29.700	26.516	1,434,200
2023-12-14	30.780	31.080	30.100	30.110	26.882	478,700
2023-12-13	28.510	30.250	28.510	30.240	26.998	353,300
2023-12-12	29.000	29.130	28.530	28.610	25.542	267,200
2023-12-11	29.020	29.110	28.700	29.070	25.953	335,300
2023-12-08	30.190	30.350	29.310	29.420	26.266	407,600
2023-12-07	30.760	30.880	30.210	30.560	27.283	260,300
2023-12-06	30.890	31.260	30.650	30.810	27.507	301,700

← NewerPage 12 of 21 · 1,255 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.