Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.810	70.530	68.510	68.570	67.507	516,100
2026-07-21	66.050	67.380	65.310	67.060	66.020	287,100
2026-07-20	64.210	64.740	64.030	64.150	63.155	198,300
2026-07-17	63.860	65.290	63.320	64.670	63.667	512,300
2026-07-16	65.530	65.720	63.900	65.040	64.032	700,000
2026-07-15	67.090	67.790	65.570	66.910	65.873	326,600
2026-07-14	68.930	69.200	66.820	67.470	66.424	256,400
2026-07-13	68.690	68.690	66.400	67.230	66.188	220,400
2026-07-10	69.430	69.970	68.390	69.480	68.403	403,200
2026-07-09	70.010	70.600	69.420	69.680	68.600	1,039,100
2026-07-08	69.790	70.570	67.100	68.660	67.596	351,600
2026-07-07	74.390	74.690	71.580	72.410	71.287	221,500
2026-07-06	75.870	76.060	73.760	75.050	73.886	217,100
2026-07-03	75.960	76.790	75.960	76.470	75.284	128,300
2026-07-02	73.400	76.020	73.400	74.400	73.247	607,100
2026-06-30	70.700	71.480	69.120	71.110	70.008	277,000
2026-06-29	69.730	71.380	69.110	71.260	70.155	285,600
2026-06-26	70.010	72.860	69.780	70.540	69.446	792,500
2026-06-25	70.970	71.050	69.400	69.510	68.432	623,300
2026-06-24	69.750	71.250	69.350	69.640	68.560	520,700
2026-06-23	73.270	74.670	72.440	72.560	71.435	485,500
2026-06-22	76.910	76.910	74.740	76.200	75.019	485,600
2026-06-19	75.250	76.310	74.850	76.240	75.058	153,200
2026-06-18	80.060	81.160	76.200	77.210	76.013	493,700
2026-06-17	80.670	84.140	79.710	79.830	78.592	682,300
2026-06-16	78.120	81.360	78.090	80.990	79.734	555,100
2026-06-15	76.920	78.660	76.290	76.640	75.452	413,100
2026-06-12	70.720	72.660	69.690	72.340	71.218	481,800
2026-06-11	67.080	70.270	66.640	69.780	68.698	788,600
2026-06-10	68.770	69.520	66.300	66.610	65.577	609,500
2026-06-09	73.290	73.690	69.340	70.590	69.496	690,300
2026-06-08	73.040	73.810	71.280	72.590	71.465	657,600
2026-06-05	77.000	77.000	72.620	72.710	71.583	359,800
2026-06-04	79.450	80.000	78.000	79.310	78.080	349,200
2026-06-03	79.120	79.600	78.260	78.710	77.490	293,500
2026-06-02	82.960	83.000	77.670	79.840	78.602	772,800
2026-06-01	82.880	83.030	79.700	81.710	80.443	629,000
2026-05-29	83.600	86.410	82.610	86.390	85.051	782,300
2026-05-28	80.160	82.720	79.180	82.180	80.906	299,700
2026-05-27	81.120	82.890	81.070	81.510	80.246	432,700
2026-05-26	82.440	83.390	81.650	83.340	82.048	311,400
2026-05-25	80.110	81.800	80.040	81.590	80.325	67,800
2026-05-22	80.680	80.680	78.500	79.080	77.854	311,300
2026-05-21	79.720	81.920	79.600	80.500	79.252	318,300
2026-05-20	79.880	82.250	79.660	81.180	79.921	362,500
2026-05-19	82.150	82.160	79.140	79.640	78.405	869,000
2026-05-15	85.000	85.150	81.880	82.980	81.693	603,700
2026-05-14	91.050	91.220	89.460	89.560	88.171	234,000
2026-05-13	91.390	91.560	90.120	90.930	89.520	252,400
2026-05-12	90.650	92.450	89.160	92.270	90.839	404,800
2026-05-11	91.400	93.790	91.120	92.140	90.711	428,500
2026-05-08	89.190	91.640	88.920	89.870	88.477	481,200
2026-05-07	91.150	92.940	87.710	87.760	86.399	919,900
2026-05-06	83.550	86.510	83.550	85.700	84.371	641,000
2026-05-05	79.240	80.270	78.790	78.890	77.667	473,800
2026-05-04	77.580	79.210	77.430	77.810	76.604	283,200
2026-05-01	78.000	80.550	77.100	79.650	78.415	471,700
2026-04-30	82.000	83.660	78.030	78.220	77.007	870,000
2026-04-29	76.990	77.410	76.160	76.470	75.284	738,900
2026-04-28	79.060	79.060	76.890	78.500	77.283	858,600

← NewerPage 2 of 21 · 1,258 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.