Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	34.310	34.580	33.650	34.090	29.855	607,000
2023-06-13	34.710	35.100	33.980	34.090	29.855	588,500
2023-06-12	33.950	34.160	33.620	33.940	29.723	337,900
2023-06-09	33.940	33.990	33.520	33.900	29.688	208,900
2023-06-08	33.970	34.200	33.550	34.060	29.828	2,410,600
2023-06-07	34.840	35.040	33.450	33.640	29.461	511,200
2023-06-06	34.950	35.220	34.520	34.910	30.573	820,400
2023-06-05	34.810	34.970	34.480	34.600	30.301	654,600
2023-06-02	37.000	37.100	34.980	35.100	30.739	780,100
2023-06-01	36.140	36.970	36.040	36.490	31.957	927,900
2023-05-31	34.850	36.190	34.850	35.780	31.335	2,285,800
2023-05-30	33.750	34.430	33.470	33.800	29.601	987,900
2023-05-29	33.050	33.400	33.050	33.260	29.128	44,600
2023-05-26	33.550	33.960	32.990	33.450	29.294	956,400
2023-05-25	32.980	33.150	32.460	32.740	28.672	573,600
2023-05-24	33.920	33.940	32.940	33.200	29.075	332,600
2023-05-23	33.410	34.310	33.150	34.090	29.855	578,400
2023-05-19	33.460	34.000	33.200	33.460	29.303	284,300
2023-05-18	33.600	33.600	33.030	33.390	29.242	359,800
2023-05-17	34.140	34.220	33.580	33.980	29.758	291,200
2023-05-16	34.520	34.840	33.920	34.200	29.951	338,700
2023-05-15	34.500	35.250	34.500	34.840	30.512	505,400
2023-05-12	34.320	34.800	34.100	34.400	30.126	624,100
2023-05-11	34.510	34.900	34.030	34.120	29.881	409,000
2023-05-10	35.100	35.350	34.570	34.980	30.634	252,200
2023-05-09	34.770	35.230	34.770	35.000	30.652	317,100
2023-05-08	34.700	35.320	34.360	35.060	30.704	220,500
2023-05-05	35.300	35.400	34.200	35.040	30.687	624,300
2023-05-04	35.400	36.260	34.890	35.950	31.484	604,600
2023-05-03	35.140	35.600	34.540	34.770	30.450	624,600
2023-05-02	34.190	35.270	34.070	35.020	30.669	631,000
2023-05-01	35.500	35.600	34.510	34.640	30.336	234,500
2023-04-28	35.140	35.380	34.740	34.880	30.547	458,400
2023-04-27	34.900	35.290	34.470	35.120	30.757	215,700
2023-04-26	35.300	35.430	34.710	34.920	30.582	336,400
2023-04-25	35.240	35.280	34.730	35.090	30.731	502,300
2023-04-24	35.450	35.450	34.890	35.280	30.897	658,900
2023-04-21	35.710	35.820	35.040	35.390	30.993	564,600
2023-04-20	35.980	36.380	35.790	35.860	31.405	586,000
2023-04-19	35.840	36.430	35.770	35.940	31.475	602,800
2023-04-18	35.560	36.440	35.560	36.100	31.615	651,100
2023-04-17	35.800	35.860	35.070	35.570	31.151	457,700
2023-04-14	35.740	36.160	35.050	35.910	31.449	709,800
2023-04-13	35.980	36.360	35.760	36.000	31.527	931,100
2023-04-12	36.120	36.280	35.020	35.230	30.853	790,200
2023-04-11	35.820	36.280	35.210	35.500	31.090	1,044,300
2023-04-10	35.000	35.300	34.690	35.130	30.766	233,100
2023-04-06	34.960	35.540	34.870	35.240	30.862	508,800
2023-04-05	35.000	35.350	34.590	34.840	30.512	957,900
2023-04-04	33.750	34.810	33.630	34.710	30.398	627,600
2023-04-03	32.950	33.810	32.950	33.800	29.601	717,300
2023-03-31	33.200	33.460	32.460	32.570	28.524	696,100
2023-03-30	32.500	33.360	32.350	32.840	28.760	689,200
2023-03-29	32.130	32.340	31.490	31.730	27.788	436,600
2023-03-28	30.770	32.130	30.770	32.070	28.086	592,300
2023-03-27	30.720	31.340	30.520	31.150	27.280	406,800
2023-03-24	31.370	31.690	30.750	31.120	27.254	313,000
2023-03-23	31.090	31.350	30.790	31.060	27.201	292,700
2023-03-22	29.690	31.150	29.690	30.680	26.868	436,800
2023-03-21	30.070	30.520	29.330	29.710	26.019	535,200

← NewerPage 15 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.