Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	26.740	26.740	26.150	26.670	23.810	500,500
2023-09-08	26.810	26.940	26.550	26.750	23.882	397,800
2023-09-07	27.210	27.210	26.780	26.960	24.069	293,800
2023-09-06	27.510	27.630	27.190	27.310	24.382	244,300
2023-09-05	27.370	27.750	27.240	27.630	24.668	290,800
2023-09-01	28.260	28.330	27.800	27.820	24.837	204,700
2023-08-31	27.990	28.220	27.600	27.950	24.953	345,900
2023-08-30	28.710	29.040	28.370	28.380	24.854	259,100
2023-08-29	28.230	28.770	28.230	28.640	25.082	326,400
2023-08-28	28.110	28.780	28.100	28.400	24.872	189,300
2023-08-25	28.830	28.910	28.170	28.400	24.872	273,700
2023-08-24	28.960	29.300	28.650	28.960	25.362	206,900
2023-08-23	28.510	29.540	28.510	29.170	25.546	263,100
2023-08-22	28.010	28.420	27.670	28.280	24.767	238,300
2023-08-21	27.520	28.180	27.400	27.940	24.469	265,800
2023-08-18	27.450	27.680	27.220	27.570	24.145	251,400
2023-08-17	27.630	27.790	27.270	27.630	24.197	329,200
2023-08-16	27.770	27.950	27.500	27.600	24.171	548,100
2023-08-15	28.630	28.640	27.790	27.840	24.381	364,400
2023-08-14	28.740	29.400	28.670	28.670	25.108	356,900
2023-08-11	29.360	29.400	28.960	29.030	25.423	290,100
2023-08-10	28.980	29.650	28.980	29.360	25.712	289,300
2023-08-09	29.100	29.380	28.990	29.290	25.651	352,100
2023-08-08	29.350	29.390	29.060	29.130	25.511	375,900
2023-08-04	29.910	30.130	29.760	29.830	26.124	218,800
2023-08-03	29.450	29.840	29.400	29.730	26.036	255,500
2023-08-02	29.780	30.430	29.360	29.610	25.931	602,700
2023-08-01	31.280	31.490	31.040	31.230	27.350	243,500
2023-07-31	31.600	32.370	31.500	31.860	27.902	292,000
2023-07-28	31.650	31.930	31.370	31.600	27.674	185,500
2023-07-27	32.510	32.560	31.460	31.510	27.595	437,600
2023-07-26	32.880	33.120	32.520	32.840	28.760	229,300
2023-07-25	32.700	32.950	32.640	32.850	28.769	135,500
2023-07-24	32.820	32.990	32.340	32.630	28.576	103,400
2023-07-21	32.870	33.150	32.740	32.890	28.804	154,300
2023-07-20	33.080	33.440	32.610	32.950	28.856	212,700
2023-07-19	33.080	33.480	32.980	33.030	28.926	196,000
2023-07-18	32.610	33.190	32.590	33.040	28.935	234,800
2023-07-17	32.150	32.530	32.070	32.410	28.383	162,300
2023-07-14	32.350	32.730	32.270	32.370	28.348	250,300
2023-07-13	32.290	32.440	31.960	32.380	28.357	321,200
2023-07-12	32.130	32.260	31.670	32.150	28.156	692,600
2023-07-11	31.880	31.890	31.400	31.470	27.560	224,800
2023-07-10	30.930	32.050	30.730	31.760	27.814	301,800
2023-07-07	31.150	31.390	30.770	31.250	27.368	253,000
2023-07-06	31.190	31.430	31.010	31.050	27.192	360,900
2023-07-05	31.980	32.120	31.490	31.490	27.578	349,100
2023-07-04	32.090	32.380	31.810	31.920	27.954	161,600
2023-06-30	31.510	31.790	31.380	31.750	27.805	339,100
2023-06-29	30.680	31.440	30.420	31.440	27.534	383,700
2023-06-28	31.300	31.380	30.860	30.910	27.070	532,800
2023-06-27	31.540	31.660	31.000	31.400	27.499	293,400
2023-06-26	31.880	31.920	30.940	31.540	27.622	450,300
2023-06-23	31.290	31.930	31.290	31.870	27.911	284,400
2023-06-22	31.600	31.650	31.130	31.270	27.385	488,900
2023-06-21	32.620	32.620	31.780	31.820	27.867	348,000
2023-06-20	33.140	33.350	32.530	32.710	28.646	450,700
2023-06-19	33.550	33.650	33.330	33.630	29.452	99,300
2023-06-16	34.110	34.380	33.700	33.870	29.662	1,153,300
2023-06-15	34.030	34.080	33.520	33.790	29.592	379,100

← NewerPage 14 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.