Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,550.00 | 1,555.00 | 1,510.00 | 1,519.00 | 1,389.98 | 887,629 |
| 2024-09-03 | 1,583.00 | 1,591.00 | 1,530.00 | 1,537.00 | 1,406.45 | 636,374 |
| 2024-09-02 | 1,610.00 | 1,612.00 | 1,586.00 | 1,586.00 | 1,451.29 | 153,627 |
| 2024-08-30 | 1,633.00 | 1,640.38 | 1,610.00 | 1,614.00 | 1,476.91 | 355,820 |
| 2024-08-29 | 1,599.00 | 1,631.00 | 1,596.00 | 1,624.00 | 1,486.06 | 856,645 |
| 2024-08-28 | 1,648.00 | 1,650.00 | 1,591.00 | 1,591.00 | 1,455.86 | 310,210 |
| 2024-08-27 | 1,650.00 | 1,660.00 | 1,618.00 | 1,638.00 | 1,498.87 | 227,358 |
| 2024-08-23 | 1,640.00 | 1,665.00 | 1,637.00 | 1,650.00 | 1,509.85 | 312,920 |
| 2024-08-22 | 1,628.00 | 1,689.00 | 1,609.00 | 1,630.00 | 1,491.55 | 710,544 |
| 2024-08-21 | 1,663.00 | 1,676.00 | 1,630.00 | 1,639.00 | 1,499.78 | 699,542 |
| 2024-08-20 | 1,629.00 | 1,665.00 | 1,629.00 | 1,650.00 | 1,509.85 | 303,684 |
| 2024-08-19 | 1,584.00 | 1,634.00 | 1,544.00 | 1,631.00 | 1,492.46 | 797,088 |
| 2024-08-16 | 1,577.00 | 1,593.00 | 1,561.89 | 1,590.00 | 1,454.95 | 435,263 |
| 2024-08-15 | 1,592.00 | 1,602.00 | 1,554.00 | 1,576.00 | 1,442.14 | 366,656 |
| 2024-08-14 | 1,567.00 | 1,583.00 | 1,549.00 | 1,564.00 | 1,431.15 | 543,038 |
| 2024-08-13 | 1,571.00 | 1,581.00 | 1,555.00 | 1,564.00 | 1,431.15 | 181,349 |
| 2024-08-12 | 1,560.00 | 1,579.00 | 1,546.00 | 1,567.00 | 1,433.90 | 269,444 |
| 2024-08-09 | 1,561.00 | 1,576.00 | 1,527.00 | 1,538.00 | 1,407.36 | 583,189 |
| 2024-08-08 | 1,534.00 | 1,563.00 | 1,520.00 | 1,563.00 | 1,430.24 | 321,652 |
| 2024-08-07 | 1,556.00 | 1,578.00 | 1,537.00 | 1,562.00 | 1,429.32 | 421,388 |
| 2024-08-06 | 1,612.00 | 1,630.43 | 1,551.00 | 1,559.00 | 1,426.58 | 514,730 |
| 2024-08-05 | 1,622.00 | 1,638.00 | 1,574.00 | 1,624.00 | 1,486.06 | 381,011 |
| 2024-08-02 | 1,653.00 | 1,733.00 | 1,651.00 | 1,674.00 | 1,531.81 | 805,247 |
| 2024-08-01 | 1,740.00 | 1,744.00 | 1,650.00 | 1,659.00 | 1,518.09 | 347,779 |
| 2024-07-31 | 1,750.00 | 1,816.00 | 1,692.00 | 1,730.00 | 1,583.05 | 500,506 |
| 2024-07-30 | 1,723.00 | 1,745.00 | 1,710.00 | 1,740.00 | 1,592.20 | 236,344 |
| 2024-07-29 | 1,725.00 | 1,732.11 | 1,701.00 | 1,706.00 | 1,561.09 | 178,934 |
| 2024-07-26 | 1,683.00 | 1,720.00 | 1,678.00 | 1,714.00 | 1,568.41 | 230,303 |
| 2024-07-25 | 1,744.00 | 1,750.00 | 1,678.00 | 1,680.00 | 1,537.30 | 500,227 |
| 2024-07-24 | 1,730.00 | 1,806.00 | 1,730.00 | 1,806.00 | 1,652.60 | 324,597 |
| 2024-07-23 | 1,739.00 | 1,761.00 | 1,726.50 | 1,736.00 | 1,588.54 | 362,957 |
| 2024-07-22 | 1,776.00 | 1,780.00 | 1,744.00 | 1,744.00 | 1,595.87 | 233,241 |
| 2024-07-19 | 1,769.00 | 1,790.00 | 1,734.00 | 1,779.00 | 1,627.89 | 384,712 |
| 2024-07-18 | 1,828.00 | 1,833.42 | 1,787.00 | 1,791.00 | 1,638.87 | 277,486 |
| 2024-07-17 | 1,832.00 | 1,861.00 | 1,800.17 | 1,805.00 | 1,651.68 | 399,471 |
| 2024-07-16 | 1,807.00 | 1,831.00 | 1,781.00 | 1,825.00 | 1,669.99 | 1,066,719 |
| 2024-07-15 | 1,809.00 | 1,824.00 | 1,788.00 | 1,807.00 | 1,653.51 | 211,387 |
| 2024-07-12 | 1,857.00 | 1,860.00 | 1,780.00 | 1,811.00 | 1,657.17 | 260,985 |
| 2024-07-11 | 1,832.00 | 1,874.00 | 1,817.00 | 1,853.00 | 1,695.61 | 545,904 |
| 2024-07-10 | 1,789.00 | 1,831.00 | 1,777.00 | 1,831.00 | 1,675.48 | 385,464 |
| 2024-07-09 | 1,768.00 | 1,780.00 | 1,752.00 | 1,763.00 | 1,613.25 | 329,727 |
| 2024-07-08 | 1,771.00 | 1,780.00 | 1,741.00 | 1,741.00 | 1,593.12 | 1,039,758 |
| 2024-07-05 | 1,772.00 | 1,814.00 | 1,767.00 | 1,793.00 | 1,640.70 | 3,745,518 |
| 2024-07-04 | 1,719.00 | 1,763.00 | 1,719.00 | 1,763.00 | 1,613.25 | 153,540 |
| 2024-07-03 | 1,694.00 | 1,749.00 | 1,685.00 | 1,749.00 | 1,600.44 | 302,950 |
| 2024-07-02 | 1,730.00 | 1,734.00 | 1,669.80 | 1,682.00 | 1,539.13 | 437,856 |
| 2024-07-01 | 1,709.00 | 1,728.00 | 1,684.00 | 1,722.00 | 1,575.73 | 257,842 |
| 2024-06-28 | 1,652.00 | 1,719.00 | 1,652.00 | 1,686.00 | 1,542.79 | 528,291 |
| 2024-06-27 | 1,648.00 | 1,695.00 | 1,647.00 | 1,693.00 | 1,549.20 | 427,095 |
| 2024-06-26 | 1,694.00 | 1,697.00 | 1,666.00 | 1,682.00 | 1,539.13 | 296,175 |
| 2024-06-25 | 1,670.00 | 1,685.00 | 1,649.00 | 1,659.00 | 1,518.09 | 1,413,828 |
| 2024-06-24 | 1,689.00 | 1,712.00 | 1,663.00 | 1,683.00 | 1,540.05 | 247,008 |
| 2024-06-21 | 1,710.00 | 1,721.00 | 1,691.00 | 1,698.00 | 1,553.77 | 2,472,015 |
| 2024-06-20 | 1,657.00 | 1,704.00 | 1,655.00 | 1,704.00 | 1,559.26 | 502,039 |
| 2024-06-19 | 1,655.00 | 1,686.00 | 1,644.00 | 1,653.00 | 1,512.59 | 411,858 |
| 2024-06-18 | 1,629.00 | 1,658.00 | 1,621.00 | 1,648.00 | 1,508.02 | 316,404 |
| 2024-06-17 | 1,610.00 | 1,647.00 | 1,605.00 | 1,618.00 | 1,480.57 | 261,637 |
| 2024-06-14 | 1,603.00 | 1,628.06 | 1,595.00 | 1,610.00 | 1,473.25 | 171,118 |
| 2024-06-13 | 1,614.00 | 1,645.00 | 1,608.00 | 1,610.00 | 1,473.25 | 273,667 |
| 2024-06-12 | 1,629.00 | 1,659.00 | 1,611.00 | 1,629.00 | 1,490.63 | 226,327 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.7127 GBP |
| 2026-03-12 | 0.6227 GBP |
| 2025-09-25 | 0.4651 GBP |
| 2025-03-13 | 0.4276 GBP |
| 2024-09-12 | 0.3076 GBP |
| 2024-02-22 | 0.3076 GBP |
| 2023-08-31 | 0.3001 GBP |
| 2023-02-23 | 0.3076 GBP |
| 2022-09-01 | 0.3001 GBP |
| 2022-02-10 | 0.2101 GBP |
| 2021-09-09 | 0.2101 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.