Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	24.110	24.500	23.630	23.980	20.591	496,600
2022-09-23	25.080	25.080	23.840	24.390	20.943	821,300
2022-09-22	26.150	26.440	25.360	25.600	21.982	466,600
2022-09-21	25.940	26.630	25.600	26.190	22.488	566,200
2022-09-20	25.230	25.810	24.950	25.790	22.145	532,500
2022-09-19	24.950	25.670	24.700	25.460	21.861	709,700
2022-09-16	25.420	25.850	24.900	25.110	21.561	1,116,700
2022-09-15	26.100	26.440	25.450	26.070	22.385	498,000
2022-09-14	26.620	26.620	26.100	26.380	22.651	320,200
2022-09-13	26.930	27.030	26.310	26.500	22.754	530,100
2022-09-12	27.210	27.410	26.980	27.240	23.390	385,800
2022-09-09	26.790	27.270	26.770	26.930	23.124	435,200
2022-09-08	25.890	26.740	25.890	26.540	22.789	421,800
2022-09-07	25.570	26.700	25.480	26.290	22.574	652,800
2022-09-06	25.370	26.160	25.370	25.690	22.059	574,600
2022-09-02	24.770	25.700	24.770	25.510	21.904	594,500
2022-09-01	24.480	25.030	24.300	24.570	21.097	765,100
2022-08-31	25.790	26.070	25.540	25.560	21.496	536,400
2022-08-30	25.790	25.990	25.180	25.920	21.799	719,400
2022-08-29	26.390	26.790	25.440	25.950	21.824	832,600
2022-08-26	27.660	27.780	26.500	26.800	22.539	493,100
2022-08-25	28.000	28.080	27.530	27.710	23.305	518,800
2022-08-24	27.390	27.880	27.380	27.850	23.422	200,400
2022-08-23	27.170	27.980	27.170	27.530	23.153	350,900
2022-08-22	26.460	27.330	26.460	27.250	22.918	321,900
2022-08-19	26.980	27.000	26.520	26.860	22.590	376,300
2022-08-18	27.190	27.300	26.940	27.200	22.876	237,900
2022-08-17	27.390	27.510	26.820	27.150	22.834	428,700
2022-08-16	27.500	27.710	27.260	27.510	23.136	177,000
2022-08-15	27.330	27.630	27.300	27.610	23.220	259,300
2022-08-12	27.500	27.790	27.390	27.740	23.330	348,300
2022-08-11	27.990	28.000	27.450	27.520	23.145	284,000
2022-08-10	27.690	28.180	27.560	27.840	23.414	459,200
2022-08-09	27.460	27.680	27.100	27.440	23.078	279,000
2022-08-08	27.330	27.650	27.100	27.370	23.019	452,200
2022-08-05	26.520	27.100	25.930	27.100	22.792	646,400
2022-08-04	25.560	27.130	25.560	26.590	22.363	841,800
2022-08-03	25.540	26.490	25.060	25.390	21.353	662,600
2022-08-02	25.570	25.700	25.070	25.170	21.168	480,200
2022-07-29	24.930	25.310	24.460	25.260	21.244	472,700
2022-07-28	24.840	25.250	24.350	24.610	20.697	702,700
2022-07-27	24.000	24.700	23.750	24.370	20.496	495,900
2022-07-26	24.070	24.430	23.700	23.900	20.100	406,200
2022-07-25	24.460	24.510	23.840	24.070	20.243	406,700
2022-07-22	24.800	25.410	24.470	24.550	20.647	489,100
2022-07-21	24.190	24.760	24.190	24.500	20.605	331,500
2022-07-20	24.690	24.880	24.290	24.450	20.563	335,100
2022-07-19	25.060	25.200	24.550	24.880	20.925	583,800
2022-07-18	25.060	25.450	24.800	24.820	20.874	261,800
2022-07-15	25.850	25.850	24.750	24.900	20.941	362,800
2022-07-14	24.860	25.790	24.670	25.530	21.471	524,000
2022-07-13	25.000	26.250	24.900	25.970	21.841	476,100
2022-07-12	25.280	25.390	24.820	24.980	21.009	341,500
2022-07-11	25.340	25.990	25.080	25.250	21.236	435,800
2022-07-08	25.850	26.320	25.610	25.610	21.538	381,400
2022-07-07	25.680	26.270	25.600	25.980	21.850	409,900
2022-07-06	25.800	26.000	24.890	25.500	21.446	501,400
2022-07-05	26.270	26.460	25.350	25.760	21.665	584,900
2022-07-04	26.560	27.200	26.350	26.970	22.682	247,500
2022-06-30	26.460	26.870	26.260	26.630	22.396	588,200

← NewerPage 18 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.