Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	45.390	46.140	45.340	45.470	43.495	406,300
2025-08-06	45.020	45.850	45.020	45.500	43.524	490,400
2025-08-05	44.000	45.490	43.920	45.100	43.141	989,200
2025-08-01	42.960	43.170	42.010	42.210	40.377	522,300
2025-07-31	43.440	43.460	40.550	41.600	39.793	958,200
2025-07-30	42.290	42.920	42.160	42.610	40.759	610,500
2025-07-29	42.210	43.330	42.150	42.810	40.951	643,000
2025-07-28	41.890	42.070	41.150	41.830	40.013	348,900
2025-07-25	41.930	42.500	41.670	42.010	40.185	606,000
2025-07-24	42.160	42.750	41.890	42.300	40.463	311,500
2025-07-23	42.800	43.300	42.500	42.560	40.712	344,200
2025-07-22	42.470	43.650	42.050	43.300	41.419	539,800
2025-07-21	41.150	42.380	41.150	42.100	40.272	426,900
2025-07-18	40.570	41.090	40.340	40.600	38.837	368,900
2025-07-17	40.220	40.610	39.870	40.430	38.674	435,000
2025-07-16	41.200	41.460	40.390	41.100	39.315	367,200
2025-07-15	41.620	41.810	40.790	40.940	39.162	685,100
2025-07-14	41.810	42.630	41.640	41.840	40.023	275,000
2025-07-11	41.620	42.170	41.560	41.840	40.023	471,200
2025-07-10	41.310	41.490	40.760	41.460	39.659	599,700
2025-07-09	41.000	41.240	40.460	41.000	39.219	482,500
2025-07-08	42.860	42.890	40.250	41.230	39.439	786,000
2025-07-07	41.760	42.890	41.450	42.500	40.654	604,600
2025-07-04	42.300	42.440	41.990	42.130	40.300	195,300
2025-07-03	41.840	42.020	41.480	41.800	39.985	572,900
2025-07-02	42.550	42.670	41.210	41.660	39.851	854,500
2025-06-30	41.180	42.150	40.970	41.990	40.166	378,700
2025-06-27	41.470	41.500	40.480	40.980	39.200	632,700
2025-06-26	42.490	42.930	42.040	42.920	41.056	515,200
2025-06-25	41.800	42.760	41.690	42.400	40.559	434,300
2025-06-24	42.130	42.340	40.870	41.730	39.918	965,600
2025-06-23	42.770	43.650	42.720	42.880	41.018	590,800
2025-06-20	42.050	42.390	41.690	41.950	40.128	1,826,100
2025-06-19	42.050	42.110	41.560	41.700	39.889	153,400
2025-06-18	42.120	42.370	41.560	41.870	40.052	586,200
2025-06-17	42.890	43.190	41.950	42.090	40.262	733,200
2025-06-16	43.340	43.470	42.240	42.330	40.492	730,600
2025-06-13	44.100	44.860	43.690	44.240	42.319	675,500
2025-06-12	42.020	43.870	42.020	43.850	41.946	1,367,800
2025-06-11	41.330	41.680	41.040	41.430	39.631	280,900
2025-06-10	42.240	42.290	41.160	41.350	39.554	445,000
2025-06-09	42.180	42.740	41.580	42.300	40.463	581,100
2025-06-06	43.360	43.720	42.150	42.340	40.501	372,400
2025-06-05	43.420	44.600	43.420	43.970	42.060	789,600
2025-06-04	44.130	44.140	42.880	42.910	41.046	614,400
2025-06-03	44.290	44.710	43.780	43.980	42.070	650,000
2025-06-02	43.220	45.170	43.050	44.650	42.711	720,800
2025-05-30	42.000	42.540	41.360	42.070	40.243	582,000
2025-05-29	43.100	43.310	41.910	42.020	40.195	529,500
2025-05-28	42.210	43.000	42.210	42.920	41.056	327,800
2025-05-27	41.340	42.230	41.310	41.980	40.157	278,800
2025-05-26	41.500	42.210	41.380	42.020	40.195	53,400
2025-05-23	41.890	42.280	41.460	42.250	40.415	348,400
2025-05-22	41.070	41.250	40.560	41.010	39.229	470,500
2025-05-21	39.940	41.060	39.780	40.990	39.210	599,400
2025-05-20	39.250	39.610	39.090	39.600	37.880	413,300
2025-05-16	38.000	38.440	37.610	38.420	36.751	752,500
2025-05-15	38.780	39.130	38.240	38.500	36.828	637,300
2025-05-14	38.500	38.680	38.100	38.270	36.608	512,100
2025-05-13	39.380	39.820	39.140	39.290	37.584	516,400

← NewerPage 6 of 21 · 1,258 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.