Endeavour Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	78.200	79.800	77.820	78.830	78.830	330,167
2026-10-15	76.580	78.680	75.600	78.600	78.600	356,200
2026-10-14	76.000	76.780	73.790	74.420	74.420	252,000
2026-10-13	78.200	80.080	77.390	77.950	77.950	556,900
2026-10-09	78.340	78.610	76.940	77.350	77.350	423,200
2026-10-08	75.620	77.190	75.350	76.330	76.330	389,900
2026-10-07	76.620	77.710	75.590	76.370	76.370	516,300
2026-10-06	79.350	79.880	78.150	79.250	79.250	288,800
2026-10-05	80.580	80.580	78.910	79.610	79.610	221,400
2026-10-02	80.950	82.310	79.520	80.930	80.930	405,600
2026-10-01	80.010	80.910	78.630	78.660	78.660	277,500
2026-09-30	81.730	81.980	79.830	80.210	80.210	221,500
2026-09-29	81.720	82.040	80.090	81.100	81.100	368,800
2026-09-28	81.450	82.670	80.240	81.310	81.310	310,800
2026-09-25	84.320	85.180	83.370	84.850	84.850	181,000
2026-09-24	85.250	85.410	82.540	84.320	84.320	489,100
2026-09-23	88.010	88.150	85.130	86.190	86.190	388,700
2026-09-22	87.650	90.750	87.550	90.130	90.130	339,100
2026-09-21	87.850	88.150	86.500	87.120	87.120	356,200
2026-09-18	87.510	87.820	85.930	87.060	87.060	583,000
2026-09-17	86.410	88.190	85.680	87.210	87.210	482,900
2026-09-16	85.430	85.770	82.000	83.030	83.030	340,900
2026-09-15	84.700	85.140	82.890	83.390	83.390	379,700
2026-09-14	83.450	84.860	82.330	83.920	83.920	532,900
2026-09-11	86.030	87.630	84.730	84.750	84.750	652,400
2026-09-10	84.460	86.230	84.040	84.750	83.436	232,900
2026-09-09	88.880	90.380	86.340	87.140	85.789	303,500
2026-09-08	87.850	88.460	85.830	86.390	85.051	352,700
2026-09-04	87.490	88.530	87.380	88.160	86.793	220,800
2026-09-03	88.000	89.070	87.050	89.030	87.650	419,900
2026-09-02	85.150	87.310	84.220	84.990	83.672	573,000
2026-09-01	82.240	84.660	81.300	82.740	81.457	401,300
2026-08-31	87.760	87.760	84.670	85.720	84.391	364,200
2026-08-28	90.750	90.750	86.750	87.570	86.212	427,400
2026-08-27	89.000	90.300	88.150	90.130	88.733	262,100
2026-08-26	90.320	91.440	88.780	88.900	87.522	255,300
2026-08-25	88.830	91.080	88.750	90.850	89.441	290,800
2026-08-24	90.440	91.400	89.770	90.510	89.107	458,700
2026-08-21	88.000	90.250	87.040	90.090	88.693	766,800
2026-08-20	81.500	85.580	81.500	85.550	84.224	351,400
2026-08-19	80.000	83.040	80.000	82.760	81.477	487,800
2026-08-18	77.400	78.320	75.900	76.380	75.196	352,000
2026-08-17	77.720	79.510	77.720	77.920	76.712	193,000
2026-08-14	77.500	78.670	76.730	76.900	75.708	191,100
2026-08-13	78.740	78.880	76.490	77.160	75.964	308,100
2026-08-12	81.220	81.530	79.340	79.680	78.445	383,800
2026-08-11	78.170	79.280	78.140	78.590	77.372	234,500
2026-08-10	76.000	78.030	75.070	77.640	76.436	274,900
2026-08-07	75.960	76.920	75.250	76.530	75.343	418,500
2026-08-06	72.230	73.900	71.820	73.160	72.026	333,400
2026-08-05	70.920	73.880	70.900	73.630	72.488	726,000
2026-08-04	69.200	70.240	68.100	68.140	67.084	404,400
2026-07-31	67.570	67.980	65.400	66.340	65.311	194,000
2026-07-30	68.270	69.000	66.510	68.720	67.655	622,500
2026-07-29	66.070	67.030	64.050	65.780	64.760	967,000
2026-07-28	67.370	67.420	65.590	66.060	65.036	563,500
2026-07-27	67.830	68.500	66.670	68.100	67.044	216,200
2026-07-24	67.110	67.780	66.050	67.020	65.981	157,400
2026-07-23	67.070	67.850	66.280	67.070	66.030	394,800
2026-07-22	68.810	70.530	68.510	68.570	67.507	516,100

Page 1 of 21 · 1,257 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.