Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	56.000	57.070	55.170	55.750	54.144	588,200
2025-10-31	56.610	57.170	55.990	56.190	54.571	578,400
2025-10-30	56.310	57.270	56.310	56.430	54.804	786,300
2025-10-29	58.180	58.260	55.840	56.280	54.659	731,200
2025-10-28	55.710	57.070	55.670	56.400	54.775	763,600
2025-10-27	57.350	57.610	55.580	56.850	55.212	1,246,800
2025-10-24	57.920	59.480	57.880	58.680	56.989	469,600
2025-10-23	59.390	59.570	58.280	58.540	56.853	634,400
2025-10-22	57.100	58.540	56.600	57.660	55.999	625,400
2025-10-21	59.130	59.180	56.520	57.400	55.746	787,800
2025-10-20	64.250	64.510	62.770	62.870	61.059	1,119,800
2025-10-17	64.470	65.320	62.240	63.150	61.331	1,019,200
2025-10-16	66.330	67.020	65.550	65.680	63.788	791,300
2025-10-15	64.600	66.310	64.260	65.530	63.642	901,400
2025-10-14	63.550	64.790	61.070	62.960	61.146	1,391,600
2025-10-10	57.740	58.080	56.840	58.030	56.358	530,400
2025-10-09	60.360	60.510	58.090	58.220	56.543	864,600
2025-10-08	60.800	61.240	60.250	60.700	58.951	758,400
2025-10-07	60.350	60.460	58.860	59.060	57.358	541,500
2025-10-06	59.300	61.010	59.110	60.180	58.446	824,400
2025-10-03	59.020	59.190	58.330	58.680	56.989	529,000
2025-10-02	58.630	58.930	56.770	58.810	57.116	742,300
2025-10-01	58.920	59.420	58.280	58.580	56.892	779,600
2025-09-30	57.010	58.500	56.910	58.460	56.776	583,400
2025-09-29	58.460	58.750	56.850	57.090	55.445	759,100
2025-09-26	56.780	57.560	56.590	56.780	55.144	508,500
2025-09-25	57.130	58.050	56.900	57.390	54.897	733,300
2025-09-24	58.070	58.440	56.690	56.710	54.247	766,400
2025-09-23	57.480	57.790	57.300	57.760	55.251	836,600
2025-09-22	54.930	57.260	54.930	56.910	54.438	1,040,500
2025-09-19	51.670	53.720	51.460	53.720	51.387	2,330,300
2025-09-18	51.210	51.710	49.700	50.640	48.441	1,114,600
2025-09-17	53.120	53.350	50.500	50.880	48.670	1,282,900
2025-09-16	54.540	54.600	53.530	53.690	51.358	638,500
2025-09-15	54.500	54.860	54.110	54.560	52.190	920,000
2025-09-12	53.680	53.680	52.870	53.310	50.995	662,800
2025-09-11	53.030	53.850	52.670	53.530	51.205	511,300
2025-09-10	53.060	53.490	52.770	53.350	51.033	629,800
2025-09-09	52.720	53.290	52.700	53.110	50.803	717,500
2025-09-08	52.140	52.620	51.640	52.600	50.316	741,800
2025-09-05	51.200	52.000	50.800	51.760	49.512	549,600
2025-09-04	50.250	50.820	50.070	50.700	48.498	512,100
2025-09-03	50.310	51.230	50.180	50.660	48.460	725,800
2025-09-02	48.440	49.490	47.970	49.450	47.302	974,000
2025-08-29	46.650	47.750	46.650	47.750	45.676	966,000
2025-08-28	47.120	47.120	45.930	46.700	44.672	746,200
2025-08-27	47.530	47.810	46.890	47.770	45.695	354,700
2025-08-26	47.390	48.050	47.290	47.870	45.791	381,400
2025-08-25	47.650	48.040	46.980	47.110	45.064	253,800
2025-08-22	47.050	48.080	46.840	47.620	45.552	333,700
2025-08-21	46.620	47.640	46.620	47.300	45.246	312,200
2025-08-20	45.630	46.630	45.500	46.560	44.538	457,900
2025-08-19	46.710	46.710	44.900	45.000	43.046	385,000
2025-08-18	47.100	47.680	46.090	46.550	44.528	364,200
2025-08-15	45.620	46.090	45.360	46.030	44.031	225,000
2025-08-14	45.530	45.960	45.340	45.450	43.476	280,700
2025-08-13	45.830	46.000	45.080	45.370	43.400	303,700
2025-08-12	45.370	45.820	45.170	45.500	43.524	256,200
2025-08-11	44.420	45.310	44.270	45.010	43.055	283,600
2025-08-08	45.640	45.850	44.680	45.430	43.457	368,200

← NewerPage 5 of 21 · 1,255 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.