Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	27.630	28.560	27.630	28.100	26.190	465,300
2024-11-15	27.440	27.610	26.900	26.950	25.119	249,900
2024-11-14	26.930	27.570	26.930	27.160	25.314	413,200
2024-11-13	27.940	28.130	27.160	27.330	25.473	392,600
2024-11-12	28.480	28.480	27.530	27.580	25.706	702,400
2024-11-11	29.790	29.800	27.960	28.970	27.001	725,000
2024-11-08	29.700	30.570	29.420	30.540	28.465	953,000
2024-11-07	28.590	29.980	28.450	29.830	27.803	886,900
2024-11-06	29.200	29.900	29.080	29.330	27.337	638,000
2024-11-05	30.890	31.010	30.290	30.540	28.465	309,600
2024-11-04	30.920	31.320	30.520	30.700	28.614	355,800
2024-11-01	31.630	31.780	30.950	31.040	28.931	352,500
2024-10-31	31.720	31.800	30.530	30.830	28.735	708,900
2024-10-30	32.710	32.800	32.000	32.360	30.161	447,200
2024-10-29	32.280	32.750	32.040	32.720	30.496	326,500
2024-10-28	32.680	32.850	32.090	32.160	29.975	553,900
2024-10-25	32.800	33.370	32.480	32.810	30.580	378,700
2024-10-24	33.370	33.790	32.230	32.570	30.357	666,500
2024-10-23	33.550	34.180	32.950	33.050	30.804	507,600
2024-10-22	34.450	34.840	33.870	33.920	31.615	482,300
2024-10-21	34.280	34.590	33.940	34.070	31.755	403,800
2024-10-18	33.250	34.250	32.890	33.940	31.634	673,600
2024-10-17	31.950	33.050	31.940	32.840	30.608	514,000
2024-10-16	32.380	32.610	31.940	31.970	29.797	418,200
2024-10-15	31.440	31.950	31.180	31.890	29.723	303,900
2024-10-11	31.410	31.730	31.220	31.520	29.378	434,700
2024-10-10	30.370	31.430	30.270	31.220	29.098	411,700
2024-10-09	30.150	30.310	29.700	30.200	28.148	504,500
2024-10-08	30.350	30.410	29.800	30.290	28.232	528,100
2024-10-07	29.050	30.860	28.960	30.660	28.576	1,160,400
2024-10-04	31.710	32.280	31.490	31.660	29.509	215,200
2024-10-03	31.840	32.150	31.670	31.960	29.788	232,400
2024-10-02	32.060	32.430	31.760	32.180	29.993	206,100
2024-10-01	32.370	32.680	32.070	32.420	30.217	320,900
2024-09-30	32.570	32.600	31.790	32.140	29.956	614,500
2024-09-27	33.740	33.740	32.420	32.730	30.506	630,700
2024-09-26	34.130	34.300	33.350	33.700	31.410	575,400
2024-09-25	33.720	34.240	33.570	33.800	31.503	646,000
2024-09-24	33.490	33.620	33.120	33.480	31.205	338,700
2024-09-23	33.140	33.600	32.960	33.350	31.084	1,055,300
2024-09-20	32.640	33.130	32.450	32.800	30.571	724,600
2024-09-19	32.910	32.960	31.900	32.140	29.956	531,500
2024-09-18	33.230	33.390	31.660	32.000	29.825	741,500
2024-09-17	32.690	33.320	32.590	33.040	30.795	634,100
2024-09-16	32.720	33.320	32.710	33.050	30.804	557,800
2024-09-13	31.600	33.490	31.600	33.330	31.065	1,118,900
2024-09-12	29.250	30.840	29.240	30.630	28.029	521,200
2024-09-11	28.270	28.980	28.250	28.860	26.410	234,300
2024-09-10	28.150	28.500	28.020	28.460	26.044	272,000
2024-09-09	27.620	28.140	27.550	28.120	25.732	302,400
2024-09-06	28.030	28.030	27.570	27.570	25.229	336,400
2024-09-05	27.400	28.130	27.360	28.000	25.623	437,100
2024-09-04	27.190	27.280	26.850	26.960	24.671	503,300
2024-09-03	27.910	28.020	27.210	27.640	25.293	367,400
2024-08-30	28.720	28.810	28.250	28.410	25.998	316,400
2024-08-29	28.510	29.000	28.480	28.820	26.373	163,000
2024-08-28	28.880	28.940	28.160	28.380	25.970	348,800
2024-08-27	28.870	29.460	28.820	29.300	26.812	313,400
2024-08-26	29.500	29.550	28.900	29.260	26.776	157,200
2024-08-23	29.380	29.640	29.090	29.300	26.812	304,500

← NewerPage 9 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.