Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.680	29.160	28.530	28.950	24.858	640,500
2022-12-19	28.620	28.820	28.180	28.470	24.446	419,200
2022-12-16	28.250	29.250	28.140	28.720	24.661	2,497,500
2022-12-15	28.520	28.840	28.070	28.210	24.223	641,500
2022-12-14	28.900	29.140	28.620	28.960	24.867	413,500
2022-12-13	29.250	29.450	28.550	28.950	24.858	409,600
2022-12-12	28.060	28.690	28.060	28.380	24.369	634,300
2022-12-09	29.150	29.200	28.330	28.340	24.334	681,300
2022-12-08	28.750	29.070	28.700	29.070	24.961	452,400
2022-12-07	28.560	28.920	28.410	28.690	24.635	378,800
2022-12-06	29.040	29.200	28.150	28.260	24.266	615,500
2022-12-05	29.300	29.500	28.770	28.820	24.746	572,600
2022-12-02	29.000	29.430	28.840	29.350	25.201	350,300
2022-12-01	28.980	29.310	28.700	29.290	25.150	461,100
2022-11-30	28.010	28.710	28.010	28.550	24.515	354,600
2022-11-29	27.590	28.020	27.450	27.950	23.999	383,300
2022-11-28	28.160	28.170	27.170	27.500	23.613	910,900
2022-11-25	28.060	28.950	27.500	27.960	24.008	549,400
2022-11-24	27.680	28.230	27.680	28.110	24.137	109,900
2022-11-23	27.550	28.080	27.470	28.040	24.077	471,200
2022-11-22	27.150	27.620	27.050	27.550	23.656	401,900
2022-11-21	26.800	27.230	26.720	27.110	23.278	393,000
2022-11-18	25.780	26.880	25.780	26.800	23.012	517,400
2022-11-17	25.830	26.040	25.530	25.770	22.128	193,700
2022-11-16	26.450	26.590	26.050	26.090	22.402	398,000
2022-11-15	27.180	27.180	26.210	26.690	22.917	366,900
2022-11-14	26.680	27.320	26.570	26.930	23.124	426,900
2022-11-11	26.760	27.130	26.550	26.840	23.046	461,000
2022-11-10	26.400	27.180	26.240	26.980	23.166	697,300
2022-11-09	25.760	26.100	25.590	25.810	22.162	356,500
2022-11-08	24.980	26.190	24.870	25.880	22.222	538,600
2022-11-07	24.440	25.050	24.440	25.050	21.509	335,000
2022-11-04	23.910	24.660	23.830	24.310	20.874	779,100
2022-11-03	23.370	23.520	22.770	23.360	20.058	687,500
2022-11-02	24.690	24.850	23.540	23.660	20.316	571,000
2022-11-01	24.660	24.690	24.140	24.550	21.080	266,000
2022-10-31	24.400	24.510	23.990	24.230	20.805	520,000
2022-10-28	24.390	24.620	24.190	24.590	21.114	283,500
2022-10-27	25.170	25.170	24.550	24.640	21.157	310,500
2022-10-26	24.680	25.330	24.660	25.050	21.509	389,400
2022-10-25	24.190	24.570	24.080	24.570	21.097	337,300
2022-10-24	23.960	24.290	23.930	24.140	20.728	287,800
2022-10-21	23.450	24.150	23.400	24.130	20.719	454,100
2022-10-20	23.180	23.810	22.910	23.420	20.110	293,100
2022-10-19	23.360	23.370	22.820	23.140	19.869	346,000
2022-10-18	23.570	23.960	23.560	23.610	20.273	320,800
2022-10-17	23.380	23.740	23.330	23.420	20.110	340,200
2022-10-14	23.830	23.830	22.890	23.060	19.801	641,200
2022-10-13	23.680	23.910	22.960	23.880	20.505	539,900
2022-10-12	24.100	24.230	23.720	24.140	20.728	528,900
2022-10-11	24.070	24.930	24.060	24.350	20.908	771,500
2022-10-07	24.970	24.970	24.320	24.660	21.174	410,000
2022-10-06	24.960	25.370	24.750	25.290	21.715	539,400
2022-10-05	24.850	25.080	24.380	25.010	21.475	763,200
2022-10-04	25.210	25.470	24.790	25.170	21.612	643,800
2022-10-03	25.640	25.770	24.560	25.230	21.664	878,300
2022-09-30	24.830	25.810	24.590	25.480	21.879	1,021,100
2022-09-29	24.810	25.050	24.330	24.900	21.380	522,100
2022-09-28	24.230	25.070	24.010	24.770	21.269	666,200
2022-09-27	24.010	24.330	23.740	23.980	20.591	423,300

← NewerPage 17 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.