Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	27.400	27.400	26.560	27.140	22.825	399,300
2022-06-28	27.770	27.790	27.010	27.250	22.918	397,600
2022-06-27	27.470	28.260	27.450	27.730	23.321	428,100
2022-06-24	27.570	27.690	27.040	27.480	23.111	351,300
2022-06-23	28.200	28.370	27.120	27.380	23.027	566,300
2022-06-22	28.310	29.270	28.280	28.480	23.952	440,800
2022-06-21	28.280	28.720	28.070	28.320	23.818	353,200
2022-06-20	28.210	28.580	27.860	28.130	23.658	250,400
2022-06-17	28.620	29.060	28.020	28.290	23.792	795,800
2022-06-16	28.140	28.700	27.800	28.550	24.011	356,500
2022-06-15	28.160	29.640	27.820	28.820	24.238	631,100
2022-06-14	28.260	28.390	27.320	27.690	23.288	538,900
2022-06-13	29.850	29.860	28.090	28.330	23.826	805,900
2022-06-10	28.860	31.030	28.610	30.740	25.853	771,000
2022-06-09	29.750	29.760	29.110	29.410	24.734	278,200
2022-06-08	29.670	30.000	29.550	29.950	25.188	280,300
2022-06-07	29.890	30.290	29.600	29.930	25.172	284,800
2022-06-06	30.330	30.330	29.540	29.910	25.155	256,500
2022-06-03	30.290	30.960	30.190	30.350	25.525	352,100
2022-06-02	29.740	30.840	29.740	30.650	25.777	372,100
2022-06-01	29.070	29.560	28.800	29.460	24.776	455,800
2022-05-31	29.030	29.340	28.820	29.110	24.482	539,600
2022-05-30	29.390	29.500	29.060	29.410	24.734	63,900
2022-05-27	29.430	29.570	29.150	29.400	24.726	285,200
2022-05-26	29.460	30.000	29.370	29.500	24.810	513,000
2022-05-25	29.550	29.750	29.120	29.500	24.810	316,600
2022-05-24	30.000	30.130	29.470	29.810	25.071	425,400
2022-05-20	29.200	29.800	29.030	29.770	25.037	397,700
2022-05-19	28.190	29.420	28.180	29.200	24.558	1,052,800
2022-05-18	29.000	29.110	27.880	27.960	23.515	750,900
2022-05-17	29.680	29.970	29.150	29.180	24.541	345,600
2022-05-16	29.080	29.640	29.050	29.150	24.516	411,600
2022-05-13	28.630	29.210	28.620	29.040	24.423	675,300
2022-05-12	30.010	30.020	28.080	28.600	24.053	893,200
2022-05-11	30.850	31.050	30.200	30.670	25.794	490,900
2022-05-10	31.160	31.960	30.350	30.560	25.701	804,100
2022-05-09	32.240	32.420	30.760	31.120	26.172	640,200
2022-05-06	32.270	32.920	32.150	32.680	27.484	424,000
2022-05-05	32.710	33.670	32.000	32.420	27.266	866,500
2022-05-04	31.210	31.940	30.790	31.870	26.803	510,000
2022-05-03	31.530	31.530	30.620	31.200	26.240	391,100
2022-05-02	31.000	31.240	30.710	31.080	26.139	539,700
2022-04-29	31.610	31.780	31.230	31.440	26.442	460,500
2022-04-28	31.050	31.920	30.580	31.310	26.332	465,900
2022-04-27	31.060	31.840	30.860	31.130	26.181	358,900
2022-04-26	32.010	32.470	31.190	31.320	26.341	456,400
2022-04-25	32.030	32.330	31.200	31.790	26.736	728,600
2022-04-22	33.000	33.640	32.490	33.210	27.930	656,700
2022-04-21	33.500	33.900	32.450	33.140	27.871	523,700
2022-04-20	33.360	33.960	33.360	33.550	28.216	400,600
2022-04-19	33.750	34.020	33.360	33.860	28.477	798,200
2022-04-18	34.250	34.460	33.930	34.150	28.721	458,200
2022-04-14	33.700	34.130	33.500	34.010	28.603	743,700
2022-04-13	33.320	33.960	33.320	33.750	28.384	365,500
2022-04-12	33.300	33.830	33.040	33.240	27.955	657,100
2022-04-11	33.120	33.150	32.570	32.890	27.661	599,800
2022-04-08	31.400	32.690	31.400	32.670	27.476	968,300
2022-04-07	30.790	31.530	30.790	31.390	26.400	482,700
2022-04-06	31.250	31.250	30.420	30.920	26.004	365,900
2022-04-05	31.360	31.730	30.520	30.860	25.954	754,300

← NewerPage 19 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.