Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	89.210	90.140	80.340	81.710	79.356	1,454,800
2026-01-28	84.000	85.550	83.160	85.550	83.085	630,300
2026-01-27	83.730	83.820	79.760	83.160	80.764	878,100
2026-01-26	84.620	85.770	83.330	83.560	81.153	838,600
2026-01-23	80.830	82.060	80.360	81.340	78.997	372,700
2026-01-22	77.720	80.790	77.310	80.410	78.093	411,100
2026-01-21	81.230	81.230	77.890	78.240	75.986	534,500
2026-01-20	77.780	80.200	77.580	80.080	77.773	934,200
2026-01-19	75.640	76.690	75.600	76.380	74.179	367,400
2026-01-16	74.700	75.010	72.770	74.670	72.519	859,600
2026-01-15	75.680	76.720	73.990	74.810	72.655	873,100
2026-01-14	79.840	79.840	76.050	76.920	74.704	785,800
2026-01-13	75.740	77.070	75.530	76.170	73.975	581,700
2026-01-12	74.560	75.710	74.160	75.220	73.053	806,400
2026-01-09	74.200	74.340	72.160	72.500	70.411	1,862,500
2026-01-08	75.000	77.650	74.860	77.610	75.374	570,300
2026-01-07	72.250	74.170	71.120	74.070	71.936	484,700
2026-01-06	71.730	74.630	71.720	74.460	72.315	886,300
2026-01-05	71.000	72.440	70.350	70.960	68.916	791,200
2026-01-02	70.590	70.600	67.130	68.030	66.070	439,900
2025-12-31	70.840	71.610	70.440	70.680	68.644	158,300
2025-12-30	71.550	72.060	70.990	71.080	69.032	565,000
2025-12-29	70.470	71.070	69.360	70.160	68.139	380,600
2025-12-24	73.180	73.180	71.500	72.410	70.324	85,500
2025-12-23	73.300	73.640	72.600	73.080	70.975	320,300
2025-12-22	73.390	74.720	72.590	73.130	71.023	680,600
2025-12-19	69.000	72.300	69.000	71.180	69.129	1,664,900
2025-12-18	68.070	69.870	67.820	68.410	66.439	821,900
2025-12-17	68.590	69.510	67.760	68.010	66.051	877,700
2025-12-16	67.620	69.100	66.980	67.000	65.070	821,500
2025-12-15	66.860	67.070	65.760	66.590	64.672	384,000
2025-12-12	66.690	67.120	64.450	65.970	64.069	544,900
2025-12-11	64.810	65.990	63.720	65.050	63.176	515,500
2025-12-10	64.180	65.210	62.450	64.820	62.953	604,200
2025-12-09	62.180	63.910	62.010	63.460	61.632	422,700
2025-12-08	63.680	64.100	62.000	62.400	60.602	303,100
2025-12-05	64.020	65.140	63.660	63.990	62.146	380,500
2025-12-04	62.920	64.440	62.810	63.550	61.719	533,700
2025-12-03	64.630	65.040	63.190	63.330	61.505	392,000
2025-12-02	65.210	66.010	62.850	63.740	61.904	798,800
2025-12-01	65.370	66.890	65.370	65.400	63.516	732,500
2025-11-28	64.970	65.130	63.550	64.170	62.321	497,500
2025-11-27	64.530	64.960	64.500	64.680	62.817	116,600
2025-11-26	62.560	65.230	62.560	65.230	63.351	736,200
2025-11-25	60.690	62.100	60.380	61.660	59.884	368,900
2025-11-24	60.200	61.600	60.200	60.720	58.971	1,241,200
2025-11-21	57.360	58.780	57.280	57.950	56.280	490,900
2025-11-20	58.590	60.200	57.050	57.340	55.688	646,700
2025-11-19	59.740	60.420	58.370	58.860	57.164	449,100
2025-11-18	58.310	59.300	57.650	58.790	57.096	418,600
2025-11-17	60.010	60.070	57.620	57.910	56.242	582,500
2025-11-14	59.100	61.210	57.980	60.460	58.718	894,600
2025-11-13	63.050	64.840	59.790	60.110	58.378	1,431,800
2025-11-12	57.280	59.410	57.280	58.160	56.484	728,100
2025-11-11	57.530	57.890	56.720	56.880	55.241	548,900
2025-11-10	57.640	58.170	57.340	57.670	56.009	501,400
2025-11-07	56.020	56.090	54.700	55.470	53.872	530,100
2025-11-06	56.250	57.200	55.710	55.720	54.115	375,700
2025-11-05	54.180	55.540	54.160	55.450	53.852	466,700
2025-11-04	54.680	55.030	53.370	53.410	51.871	530,700

← NewerPage 4 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.