Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	32.630	32.780	31.350	31.460	26.458	878,900
2022-04-01	30.900	31.690	30.900	31.610	26.585	577,800
2022-03-31	31.150	31.690	30.940	31.010	26.080	545,900
2022-03-30	30.950	31.540	30.710	31.150	26.198	755,000
2022-03-29	29.950	30.790	29.940	30.640	25.769	714,700
2022-03-28	30.650	30.900	30.380	30.500	25.651	378,700
2022-03-25	31.100	31.340	30.740	30.830	25.929	499,000
2022-03-24	31.640	32.120	30.930	31.640	26.610	1,121,900
2022-03-23	31.500	31.980	30.930	31.440	26.442	1,048,200
2022-03-22	31.980	32.050	30.850	31.330	26.349	843,500
2022-03-21	32.780	33.080	31.400	31.980	26.896	1,509,300
2022-03-18	31.810	33.060	31.190	32.900	27.669	4,432,100
2022-03-17	32.000	32.480	31.530	31.990	26.904	1,175,500
2022-03-16	31.330	31.460	30.830	31.330	26.349	1,066,200
2022-03-15	30.590	31.930	30.480	31.700	26.660	846,400
2022-03-14	33.250	33.250	31.020	31.400	26.408	1,788,000
2022-03-11	32.550	33.400	32.310	33.090	27.829	1,005,200
2022-03-10	32.890	33.710	32.490	33.530	28.199	1,008,600
2022-03-09	32.990	33.280	32.050	32.640	27.451	1,846,100
2022-03-08	34.480	35.440	33.670	34.190	28.754	2,375,500
2022-03-07	33.730	34.540	33.620	34.200	28.763	1,443,000
2022-03-04	33.530	34.070	33.130	33.860	28.477	1,238,800
2022-03-03	34.060	34.060	32.880	33.460	28.140	1,145,700
2022-03-02	34.810	35.130	34.130	34.320	28.864	1,063,300
2022-03-01	33.870	35.230	33.810	35.130	29.545	1,302,900
2022-02-28	33.320	34.150	33.250	33.480	28.157	1,024,900
2022-02-25	32.170	33.210	32.170	32.950	27.712	603,100
2022-02-24	33.800	34.140	32.070	32.670	27.476	1,303,500
2022-02-23	32.470	32.660	32.330	32.400	27.249	637,300
2022-02-22	32.800	32.870	32.070	32.600	27.417	973,100
2022-02-18	32.500	33.220	32.500	32.800	27.585	711,000
2022-02-17	31.310	32.800	31.310	32.600	27.417	1,135,200
2022-02-16	30.630	31.240	30.320	31.070	26.130	955,000
2022-02-15	30.050	30.630	29.810	30.620	25.752	1,041,600
2022-02-14	31.060	31.220	30.400	30.790	25.895	757,500
2022-02-11	29.890	31.230	29.720	31.070	26.130	1,057,200
2022-02-10	30.110	30.780	29.810	29.990	25.222	571,300
2022-02-09	30.530	31.000	30.400	30.540	25.386	538,100
2022-02-08	30.000	30.570	29.980	30.400	25.270	517,900
2022-02-07	29.800	30.290	29.680	30.050	24.979	962,000
2022-02-04	28.990	29.760	28.990	29.630	24.630	344,600
2022-02-03	29.000	29.360	28.600	29.000	24.106	601,000
2022-02-02	28.970	29.520	28.850	29.120	24.206	626,600
2022-02-01	28.510	29.010	28.340	28.960	24.073	426,800
2022-01-31	27.960	28.330	27.630	28.320	23.541	571,900
2022-01-28	27.230	28.030	27.230	28.030	23.300	423,700
2022-01-27	26.970	27.940	26.970	27.840	23.142	690,800
2022-01-26	27.910	28.130	27.010	27.540	22.892	817,200
2022-01-25	27.310	28.230	27.170	28.000	23.275	955,000
2022-01-24	27.500	28.450	26.860	27.690	23.017	1,454,700
2022-01-21	28.990	28.990	27.990	28.160	23.408	595,400
2022-01-20	29.650	29.720	28.970	29.070	24.164	452,200
2022-01-19	27.980	29.980	27.980	29.640	24.638	1,284,400
2022-01-18	27.360	27.880	27.120	27.720	23.042	412,700
2022-01-17	27.570	27.650	26.540	27.600	22.942	99,500
2022-01-14	27.600	27.600	27.010	27.590	22.934	367,400
2022-01-13	27.810	27.820	27.300	27.560	22.909	349,500
2022-01-12	27.710	28.000	27.190	27.990	23.266	331,000
2022-01-11	26.770	28.090	26.540	27.560	22.909	620,300
2022-01-10	26.540	26.880	26.290	26.850	22.319	442,300

← NewerPage 20 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.