Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	31.000	31.400	30.430	30.610	26.807	709,600
2023-03-17	29.210	31.140	29.110	30.600	26.798	2,972,000
2023-03-16	29.390	29.760	28.670	29.070	25.458	627,100
2023-03-15	30.000	30.120	28.980	29.210	25.581	586,800
2023-03-14	29.090	29.670	28.910	29.360	25.712	445,900
2023-03-13	28.860	29.590	28.560	29.460	25.800	1,252,400
2023-03-10	26.670	28.210	26.670	27.780	24.329	765,800
2023-03-09	26.890	27.350	26.250	26.440	23.155	811,300
2023-03-08	27.240	27.880	27.240	27.370	23.970	895,200
2023-03-07	28.440	28.440	27.140	27.320	23.926	444,500
2023-03-06	29.100	29.100	28.560	28.640	25.082	339,800
2023-03-03	29.220	29.520	28.990	29.200	25.572	358,000
2023-03-02	28.990	29.260	28.770	29.100	25.485	515,900
2023-03-01	28.660	29.340	28.500	29.210	25.581	515,300
2023-02-28	28.170	28.510	27.960	28.400	24.872	575,700
2023-02-27	27.850	28.290	27.750	28.150	24.653	398,100
2023-02-24	28.090	28.090	27.590	27.770	24.320	450,600
2023-02-23	28.140	28.460	27.700	28.250	24.740	744,900
2023-02-22	28.900	28.900	28.240	28.460	24.437	388,500
2023-02-21	29.300	29.490	28.700	28.980	24.884	429,600
2023-02-17	29.120	29.690	28.910	29.600	25.416	380,100
2023-02-16	29.170	29.640	28.710	29.540	25.365	468,200
2023-02-15	30.000	30.070	28.270	29.220	25.090	814,400
2023-02-14	30.020	30.490	30.010	30.380	26.086	184,600
2023-02-13	30.100	30.600	30.020	30.180	25.914	222,200
2023-02-10	30.920	30.920	29.970	30.350	26.060	583,600
2023-02-09	32.340	32.450	30.850	30.940	26.567	675,400
2023-02-08	32.000	32.570	31.900	32.240	27.683	693,000
2023-02-07	31.380	32.120	31.380	31.940	27.425	649,500
2023-02-06	31.250	31.670	30.960	31.530	27.073	640,900
2023-02-03	31.320	31.570	30.980	31.220	26.807	708,400
2023-02-02	32.020	32.320	31.430	31.680	27.202	577,000
2023-02-01	31.200	32.210	31.120	32.000	27.477	707,100
2023-01-31	30.770	31.510	30.770	31.350	26.919	451,300
2023-01-30	31.350	31.840	31.290	31.330	26.902	602,800
2023-01-27	31.740	31.930	31.570	31.590	27.125	421,000
2023-01-26	32.210	32.220	31.810	31.900	27.391	929,000
2023-01-25	31.680	32.560	31.680	32.410	27.829	679,100
2023-01-24	31.580	32.290	31.550	32.100	27.563	1,165,300
2023-01-23	33.000	33.090	31.270	31.520	27.065	1,168,800
2023-01-20	32.600	33.250	32.510	33.020	28.353	680,800
2023-01-19	32.700	33.010	31.830	32.900	28.250	1,021,000
2023-01-18	32.240	32.240	31.720	32.030	27.503	563,700
2023-01-17	32.010	32.230	31.580	31.740	27.254	419,600
2023-01-16	32.330	32.400	32.050	32.250	27.692	176,300
2023-01-13	31.510	32.320	31.510	32.250	27.692	1,019,800
2023-01-12	31.750	31.980	31.410	31.780	27.288	797,200
2023-01-11	31.750	31.970	31.200	31.320	26.893	840,900
2023-01-10	31.260	31.790	31.120	31.770	27.279	461,800
2023-01-09	31.200	31.440	30.850	30.950	26.575	562,700
2023-01-06	30.850	31.550	30.840	31.090	26.696	484,300
2023-01-05	29.850	30.410	29.850	30.340	26.052	434,400
2023-01-04	29.900	30.390	29.550	30.190	25.923	739,900
2023-01-03	29.250	29.800	29.180	29.410	25.253	358,500
2022-12-30	29.010	29.070	28.760	28.980	24.884	189,400
2022-12-29	29.150	29.310	28.960	29.010	24.910	310,000
2022-12-28	29.000	29.420	28.950	29.030	24.927	269,300
2022-12-23	29.120	29.460	28.830	29.110	24.995	414,900
2022-12-22	29.030	29.390	28.870	29.350	25.201	264,000
2022-12-21	29.190	29.370	29.000	29.230	25.098	355,700

← NewerPage 16 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.