Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	82.310	82.310	80.540	80.810	79.557	653,600
2026-04-24	84.660	85.230	82.670	82.850	81.566	533,200
2026-04-23	85.050	85.670	83.540	84.690	83.377	701,100
2026-04-22	87.170	87.950	85.950	86.020	84.686	489,100
2026-04-21	90.150	90.470	85.610	85.700	84.371	671,900
2026-04-20	90.550	91.790	89.860	90.910	89.501	754,800
2026-04-17	91.150	93.100	90.410	91.130	89.717	751,000
2026-04-16	89.250	90.540	88.020	88.160	86.793	456,000
2026-04-15	91.650	92.800	88.010	88.030	86.665	690,300
2026-04-14	91.410	92.840	90.790	91.300	89.884	506,500
2026-04-13	89.760	90.620	89.100	90.150	88.752	511,100
2026-04-10	89.010	91.580	89.010	90.300	88.900	476,700
2026-04-09	87.400	88.550	86.890	87.230	85.878	411,000
2026-04-08	90.000	91.040	86.050	87.120	85.769	951,400
2026-04-07	84.370	84.740	81.350	82.250	80.975	827,400
2026-04-06	83.640	84.070	82.080	83.110	81.821	367,200
2026-04-02	82.770	86.040	82.770	84.450	83.141	322,300
2026-04-01	85.850	87.720	84.990	86.430	85.090	770,500
2026-03-31	80.100	83.630	80.100	83.410	82.117	614,900
2026-03-30	79.100	79.670	77.330	77.710	76.505	382,600
2026-03-27	76.080	79.120	75.750	77.280	76.082	900,900
2026-03-26	76.540	79.040	75.330	75.500	74.329	469,400
2026-03-25	79.150	79.920	78.370	79.570	78.336	521,900
2026-03-24	73.300	76.160	72.780	75.360	74.192	832,800
2026-03-23	73.000	75.280	72.680	73.590	72.449	1,327,000
2026-03-20	74.910	75.360	70.800	71.910	70.795	1,601,700
2026-03-19	73.750	75.110	72.100	74.590	73.434	1,195,200
2026-03-18	79.600	80.660	78.330	78.510	77.293	1,164,200
2026-03-17	84.550	85.500	81.770	81.940	80.670	843,500
2026-03-16	79.600	82.940	79.600	82.580	81.300	835,500
2026-03-13	81.900	82.010	78.060	78.430	77.214	581,000
2026-03-12	84.700	84.870	81.900	83.750	81.337	627,600
2026-03-11	85.230	85.260	82.830	84.550	82.114	447,400
2026-03-10	87.600	88.290	86.140	86.900	84.396	341,800
2026-03-09	83.050	86.000	82.470	85.970	83.493	372,700
2026-03-06	82.010	86.220	81.480	85.770	83.299	639,900
2026-03-05	84.600	84.640	82.010	83.300	80.900	728,200
2026-03-04	89.150	89.380	86.670	87.400	84.882	747,900
2026-03-03	90.810	90.810	84.900	85.300	82.842	1,130,200
2026-03-02	96.680	97.040	93.690	95.990	93.224	408,500
2026-02-27	97.300	98.710	96.680	98.150	95.322	587,700
2026-02-26	93.750	96.220	93.490	96.040	93.273	749,600
2026-02-25	93.200	94.690	93.010	93.410	90.719	384,100
2026-02-24	90.740	92.990	89.900	91.290	88.660	385,000
2026-02-23	91.500	93.360	91.430	92.950	90.272	601,700
2026-02-20	87.020	88.530	85.770	87.930	85.397	688,700
2026-02-19	85.360	87.210	85.360	86.930	84.425	512,200
2026-02-18	84.640	87.000	84.250	86.030	83.551	551,300
2026-02-17	82.960	84.030	81.940	82.690	80.308	751,600
2026-02-13	82.280	85.050	81.880	84.950	82.503	584,800
2026-02-12	84.050	85.290	79.730	79.760	77.462	554,300
2026-02-11	84.400	85.480	82.790	85.190	82.736	645,200
2026-02-10	82.340	82.900	81.020	82.160	79.793	503,300
2026-02-09	79.510	83.100	79.330	83.050	80.657	407,700
2026-02-06	76.290	78.540	76.250	78.380	76.122	366,600
2026-02-05	75.270	77.380	74.400	74.650	72.499	364,000
2026-02-04	81.570	81.830	76.700	78.810	76.539	1,058,800
2026-02-03	80.640	80.750	76.540	78.630	76.365	954,900
2026-02-02	76.940	78.090	75.510	76.860	74.646	1,050,300
2026-01-30	79.000	79.600	73.900	74.340	72.198	1,667,900

← NewerPage 3 of 5 · 251 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.