Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	31.890	32.060	31.600	32.010	29.835	277,600
2025-02-12	31.600	32.250	31.100	31.860	29.695	530,100
2025-02-11	31.600	32.000	31.460	31.830	29.667	374,800
2025-02-10	31.410	32.450	31.340	32.000	29.825	630,300
2025-02-07	30.930	31.090	30.230	30.680	28.595	321,100
2025-02-06	31.430	31.460	30.530	30.690	28.604	295,000
2025-02-05	30.490	31.500	30.490	31.480	29.341	636,200
2025-02-04	29.850	30.550	29.800	30.300	28.241	375,400
2025-02-03	29.910	31.030	29.720	29.820	27.794	667,500
2025-01-31	29.500	30.390	29.500	29.890	27.859	553,500
2025-01-30	28.920	30.210	28.900	29.470	27.467	741,500
2025-01-29	27.830	28.260	27.680	28.230	26.312	348,700
2025-01-28	27.660	27.980	27.420	27.950	26.051	340,400
2025-01-27	27.980	27.980	27.200	27.580	25.706	234,700
2025-01-24	27.910	28.240	27.850	28.080	26.172	333,200
2025-01-23	27.540	27.860	27.380	27.840	25.948	360,200
2025-01-22	27.790	28.030	27.370	27.780	25.892	416,900
2025-01-21	27.250	27.830	27.120	27.560	25.687	294,400
2025-01-20	27.000	27.150	26.730	27.090	25.249	73,900
2025-01-17	26.950	27.220	26.730	26.940	25.109	299,800
2025-01-16	26.950	27.260	26.620	27.020	25.184	305,500
2025-01-15	26.370	27.000	25.710	26.820	24.997	679,300
2025-01-14	26.150	26.690	26.060	26.580	24.774	358,800
2025-01-13	26.150	26.220	25.870	26.090	24.317	247,300
2025-01-10	26.750	26.910	26.180	26.470	24.671	364,200
2025-01-09	26.830	27.050	26.680	26.690	24.876	121,400
2025-01-08	26.510	26.660	25.870	26.450	24.653	356,300
2025-01-07	26.620	26.990	26.200	26.390	24.597	290,700
2025-01-06	26.520	26.730	26.130	26.290	24.503	275,400
2025-01-03	26.870	26.900	26.500	26.800	24.979	251,400
2025-01-02	26.410	26.970	26.360	26.790	24.969	363,100
2024-12-31	26.020	26.130	25.880	26.050	24.280	161,700
2024-12-30	25.670	25.940	25.070	25.770	24.019	316,900
2024-12-27	25.920	26.090	25.650	26.080	24.308	308,100
2024-12-24	26.090	26.350	26.030	26.090	24.317	71,600
2024-12-23	26.450	26.450	25.730	26.320	24.531	322,100
2024-12-20	25.490	26.560	25.490	26.050	24.280	1,190,100
2024-12-19	25.370	25.710	25.250	25.610	23.870	395,300
2024-12-18	26.150	26.430	25.490	25.710	23.963	477,800
2024-12-17	26.000	26.510	25.780	26.320	24.531	446,100
2024-12-16	26.610	26.770	26.030	26.120	24.345	616,900
2024-12-13	27.470	27.610	26.440	26.560	24.755	669,200
2024-12-12	28.130	28.130	27.340	27.460	25.594	458,200
2024-12-11	28.000	29.000	27.880	28.790	26.834	645,800
2024-12-10	27.190	27.320	26.850	27.010	25.175	450,500
2024-12-09	27.290	27.750	26.840	26.910	25.081	619,500
2024-12-06	27.560	27.690	26.440	26.610	24.802	416,600
2024-12-05	27.890	28.170	27.290	27.420	25.557	353,900
2024-12-04	27.840	28.090	27.580	27.890	25.995	499,100
2024-12-03	27.540	28.070	27.510	27.590	25.715	292,900
2024-12-02	27.580	27.630	27.210	27.250	25.398	367,100
2024-11-29	27.830	27.990	27.380	27.870	25.976	377,100
2024-11-28	27.900	28.100	27.700	27.930	26.032	92,600
2024-11-27	27.990	28.450	27.980	28.130	26.218	436,900
2024-11-26	27.600	28.050	27.600	27.910	26.013	258,000
2024-11-25	27.310	27.810	27.190	27.630	25.752	428,300
2024-11-22	27.800	28.150	27.590	28.090	26.181	547,400
2024-11-21	28.400	28.500	27.130	27.220	25.370	552,600
2024-11-20	27.890	28.250	27.690	28.060	26.153	401,200
2024-11-19	27.990	28.270	27.870	28.080	26.172	344,500

← NewerPage 8 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.