Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	26.870	26.870	26.270	26.610	22.119	464,300
2022-01-06	27.070	27.380	26.440	26.770	22.252	581,500
2022-01-05	28.150	28.470	27.360	27.470	22.834	852,000
2022-01-04	27.810	28.130	27.650	27.860	23.158	541,000
2021-12-31	27.770	27.940	27.570	27.730	23.050	213,200
2021-12-30	27.560	28.090	27.560	27.770	23.084	436,800
2021-12-29	27.700	27.750	27.020	27.560	22.909	505,000
2021-12-24	27.260	27.680	27.250	27.650	22.984	70,400
2021-12-23	27.140	27.590	26.860	27.560	22.909	429,800
2021-12-22	27.250	27.500	26.900	27.100	22.527	460,100
2021-12-21	26.830	27.260	26.600	27.160	22.577	399,200
2021-12-20	26.780	26.830	26.500	26.800	22.277	329,700
2021-12-17	27.150	27.390	26.680	26.810	22.286	3,637,600
2021-12-16	26.470	27.260	26.350	27.150	22.568	938,300
2021-12-15	26.550	26.640	25.610	26.110	21.704	931,200
2021-12-14	26.400	26.770	26.150	26.650	22.153	696,500
2021-12-13	27.120	27.120	26.500	26.550	22.069	884,300
2021-12-10	27.290	27.430	26.840	27.080	22.510	497,100
2021-12-09	27.600	27.650	26.930	27.090	22.518	735,200
2021-12-08	28.190	28.380	27.890	27.890	23.183	557,500
2021-12-07	28.930	28.990	28.100	28.200	23.441	542,000
2021-12-06	28.510	28.870	28.160	28.790	23.931	438,500
2021-12-03	28.350	28.690	27.790	28.480	23.674	1,008,700
2021-12-02	28.340	28.570	28.030	28.430	23.632	769,600
2021-12-01	30.270	30.610	28.340	28.420	23.624	1,290,200
2021-11-30	30.120	30.730	29.610	29.970	24.912	6,077,300
2021-11-29	30.310	30.320	29.580	29.960	24.904	605,000
2021-11-26	30.500	30.780	29.460	29.960	24.904	820,800
2021-11-25	30.900	30.900	30.100	30.470	25.328	330,900
2021-11-24	30.870	31.090	30.530	30.830	25.627	457,100
2021-11-23	31.990	32.240	30.920	31.100	25.852	1,069,400
2021-11-22	33.160	33.250	31.990	32.350	26.891	834,900
2021-11-19	33.690	33.850	32.880	33.090	27.506	583,300
2021-11-18	34.100	34.240	33.470	33.630	27.955	373,200
2021-11-17	33.810	34.340	33.710	33.960	28.229	697,100
2021-11-16	33.900	34.180	33.500	33.580	27.913	399,200
2021-11-15	33.570	34.010	33.190	33.900	28.179	631,100
2021-11-12	34.480	34.570	32.590	33.550	27.888	1,452,000
2021-11-11	34.660	35.940	34.660	34.940	29.044	983,900
2021-11-10	33.930	34.110	33.500	33.970	28.237	569,300
2021-11-09	33.530	33.610	33.120	33.520	27.863	625,200
2021-11-08	33.280	33.820	33.240	33.520	27.863	620,600
2021-11-05	32.410	33.210	32.340	32.990	27.423	645,800
2021-11-04	32.000	32.500	31.990	32.220	26.783	453,400
2021-11-03	31.310	31.990	31.140	31.810	26.442	329,100
2021-11-02	31.460	31.540	31.040	31.450	26.143	339,900
2021-11-01	31.510	31.670	31.290	31.490	26.176	169,300
2021-10-29	31.620	31.670	31.230	31.440	26.134	338,300
2021-10-28	31.960	32.070	31.500	31.960	26.566	276,900
2021-10-27	31.680	32.080	31.560	31.820	26.450	257,300
2021-10-26	31.930	31.950	31.530	31.780	26.417	285,000
2021-10-25	32.010	32.100	31.790	32.030	26.625	356,800
2021-10-22	31.610	31.960	31.530	31.610	26.276	470,600
2021-10-21	31.420	31.590	31.250	31.400	26.101	272,400
2021-10-20	31.850	32.130	31.450	31.620	26.284	379,300
2021-10-19	32.020	32.200	31.590	31.810	26.442	505,900
2021-10-18	32.100	32.250	31.380	31.650	26.309	634,500
2021-10-15	30.850	31.850	30.850	31.520	26.201	764,700
2021-10-14	30.500	31.510	30.430	31.490	26.176	1,061,200

← NewerPage 21 of 21 · 1,259 trading days

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.