Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	32.000	32.000	30.390	30.550	27.274	380,600
2023-12-04	31.920	32.340	31.260	31.490	28.114	476,500
2023-12-01	31.980	32.600	31.600	32.030	28.596	605,900
2023-11-30	31.300	31.980	31.180	31.830	28.417	389,200
2023-11-29	32.020	32.230	31.350	31.370	28.007	393,900
2023-11-28	30.740	31.630	30.600	31.560	28.176	351,300
2023-11-27	30.370	30.970	30.370	30.610	27.328	340,400
2023-11-24	29.570	30.110	29.570	29.860	26.658	56,000
2023-11-23	29.960	30.130	29.810	29.810	26.614	26,700
2023-11-22	30.120	30.220	29.860	29.960	26.748	158,800
2023-11-21	30.090	30.240	29.900	29.930	26.721	199,000
2023-11-20	29.380	29.920	29.300	29.820	26.623	144,400
2023-11-17	29.860	30.080	29.490	29.580	26.408	201,800
2023-11-16	28.850	29.980	28.760	29.780	26.587	340,600
2023-11-15	29.070	29.330	28.720	28.740	25.659	187,400
2023-11-14	28.380	29.150	28.380	28.940	25.837	312,700
2023-11-13	28.010	28.170	27.730	27.810	24.828	149,900
2023-11-10	28.670	28.820	28.080	28.330	25.293	200,400
2023-11-09	28.300	29.370	28.300	28.980	25.873	181,900
2023-11-08	28.900	29.420	28.550	28.770	25.685	234,200
2023-11-07	29.150	29.410	28.810	29.150	26.025	338,600
2023-11-06	29.600	30.160	29.440	29.710	26.525	253,100
2023-11-03	28.470	29.990	28.470	29.640	26.462	505,800
2023-11-02	28.780	28.920	27.990	28.160	25.141	605,800
2023-11-01	28.500	28.600	27.860	28.380	25.337	214,000
2023-10-31	28.660	29.060	28.340	28.370	25.328	239,600
2023-10-30	28.520	28.890	28.380	28.680	25.605	230,000
2023-10-27	28.510	28.690	27.800	28.440	25.391	298,500
2023-10-26	28.530	28.720	27.650	28.220	25.194	291,100
2023-10-25	29.110	29.410	28.700	28.700	25.623	210,600
2023-10-24	28.610	29.220	28.460	29.200	26.069	281,200
2023-10-23	29.470	29.600	28.940	29.120	25.998	477,000
2023-10-20	29.050	29.880	28.990	29.600	26.426	640,900
2023-10-19	28.670	29.310	28.480	29.250	26.114	202,300
2023-10-18	28.710	28.900	28.330	28.670	25.596	241,300
2023-10-17	27.550	28.270	27.550	28.230	25.203	228,300
2023-10-16	27.750	28.300	27.710	27.940	24.944	223,200
2023-10-13	27.360	27.950	27.280	27.820	24.837	221,500
2023-10-12	26.850	27.130	26.490	26.730	23.864	252,800
2023-10-11	26.560	26.980	26.490	26.940	24.052	236,400
2023-10-10	26.280	26.490	26.000	26.210	23.400	249,200
2023-10-06	25.380	26.090	25.380	25.850	23.078	192,200
2023-10-05	25.440	25.500	25.210	25.480	22.748	115,300
2023-10-04	25.630	25.810	25.090	25.460	22.730	272,200
2023-10-03	25.870	26.040	25.750	25.870	23.096	354,100
2023-10-02	26.250	26.330	25.850	26.070	23.275	339,600
2023-09-29	26.830	27.050	26.380	26.620	23.766	359,100
2023-09-28	26.450	26.550	26.170	26.490	23.650	353,700
2023-09-27	26.730	26.860	26.220	26.570	23.721	364,300
2023-09-26	26.950	27.360	26.810	27.020	24.123	382,400
2023-09-25	26.790	27.370	26.690	27.360	24.427	392,600
2023-09-22	27.400	27.600	27.070	27.250	24.328	334,000
2023-09-21	27.500	27.760	27.080	27.260	24.337	386,300
2023-09-20	27.220	27.920	27.220	27.810	24.828	270,500
2023-09-19	27.670	27.760	27.030	27.210	24.293	172,300
2023-09-18	27.740	27.840	27.040	27.720	24.748	201,600
2023-09-15	27.030	28.130	26.800	27.690	24.721	1,840,200
2023-09-14	26.320	27.180	26.320	26.700	23.837	283,800
2023-09-13	26.560	26.560	26.150	26.360	23.534	261,600
2023-09-12	26.290	26.800	26.290	26.570	23.721	212,700

← NewerPage 13 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.