Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	40.520	40.520	38.300	38.850	37.163	773,000
2025-05-09	41.480	42.310	41.310	41.870	40.052	670,500
2025-05-08	41.200	41.370	39.950	40.370	38.617	500,200
2025-05-07	40.710	41.620	40.450	41.070	39.286	549,000
2025-05-06	41.180	41.320	40.400	41.320	39.525	902,700
2025-05-05	40.000	40.860	39.710	40.270	38.521	1,028,900
2025-05-02	38.270	39.350	38.270	39.040	37.344	634,900
2025-05-01	38.500	39.520	37.850	38.000	36.350	841,900
2025-04-30	36.910	37.420	36.910	37.350	35.728	363,000
2025-04-29	37.840	38.070	37.340	37.520	35.890	427,700
2025-04-28	37.530	37.950	37.160	37.930	36.283	350,100
2025-04-25	37.200	37.600	36.910	37.560	35.929	463,000
2025-04-24	38.580	38.700	37.830	37.940	36.292	748,900
2025-04-23	38.440	38.600	37.640	38.110	36.455	731,500
2025-04-22	40.670	40.710	39.770	39.950	38.215	459,900
2025-04-21	40.850	41.160	40.060	40.670	38.904	291,700
2025-04-17	40.200	40.300	39.530	39.920	38.186	771,900
2025-04-16	39.750	40.830	39.650	40.130	38.387	1,017,000
2025-04-15	37.940	38.960	37.760	38.580	36.904	763,000
2025-04-14	36.440	37.840	36.300	37.370	35.747	555,200
2025-04-11	35.990	37.030	35.990	36.680	35.087	953,900
2025-04-10	33.820	35.120	33.720	34.920	33.403	780,500
2025-04-09	32.550	34.110	31.990	33.920	32.447	800,300
2025-04-08	32.200	32.340	31.030	31.340	29.979	515,700
2025-04-07	30.920	32.930	30.810	31.260	29.902	653,800
2025-04-04	32.900	33.090	31.120	31.850	30.467	777,400
2025-04-03	32.920	34.560	32.510	34.170	32.686	636,000
2025-04-02	34.590	34.690	33.660	33.990	32.514	306,800
2025-04-01	34.720	34.970	34.200	34.490	32.992	511,900
2025-03-31	34.240	34.730	33.550	34.580	33.078	681,800
2025-03-28	34.360	34.550	33.800	33.930	32.456	534,200
2025-03-27	33.120	33.900	33.050	33.720	32.256	800,700
2025-03-26	33.100	33.100	32.440	32.620	31.203	254,500
2025-03-25	32.750	33.580	32.750	32.860	31.433	492,400
2025-03-24	32.800	33.070	32.270	32.290	30.888	268,800
2025-03-21	32.590	32.790	32.300	32.790	31.366	1,187,200
2025-03-20	32.570	32.780	32.230	32.750	31.328	339,000
2025-03-19	32.780	32.970	32.110	32.660	31.242	634,100
2025-03-18	32.920	33.380	32.540	32.850	31.423	772,200
2025-03-17	31.700	32.700	31.580	32.370	30.964	433,600
2025-03-14	31.940	32.040	31.330	31.540	30.170	393,800
2025-03-13	31.150	32.250	30.980	32.100	29.919	613,600
2025-03-12	30.650	31.040	30.190	30.800	28.707	639,400
2025-03-11	30.710	31.640	30.690	30.850	28.754	511,800
2025-03-10	30.980	31.370	29.790	30.210	28.157	637,900
2025-03-07	30.120	31.310	30.000	30.790	28.698	474,600
2025-03-06	29.940	31.810	29.930	30.820	28.726	1,194,900
2025-03-05	29.320	30.720	29.310	30.660	28.576	569,700
2025-03-04	29.360	29.820	28.660	29.630	27.616	669,600
2025-03-03	28.750	29.570	28.740	29.110	27.132	536,000
2025-02-28	28.390	29.180	28.190	28.670	26.722	870,700
2025-02-27	29.270	29.740	28.390	28.720	26.768	1,054,900
2025-02-26	29.360	30.610	29.180	30.540	28.465	381,000
2025-02-25	30.440	30.530	29.500	29.730	27.710	581,200
2025-02-24	31.750	31.750	30.010	30.450	28.381	773,400
2025-02-21	32.000	32.070	31.540	31.830	29.667	364,000
2025-02-20	31.990	32.800	31.920	32.450	30.245	618,800
2025-02-19	31.320	31.740	30.860	31.630	29.481	377,700
2025-02-18	31.470	31.920	31.210	31.580	29.434	398,100
2025-02-14	32.020	32.180	31.050	31.070	28.959	423,600

← NewerPage 7 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.