Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,180.00 | 2,206.00 | 2,167.68 | 2,188.00 | 2,094.88 | 388,621 |
| 2025-05-21 | 2,132.00 | 2,176.00 | 2,114.00 | 2,162.00 | 2,069.99 | 350,210 |
| 2025-05-20 | 2,044.00 | 2,116.00 | 2,044.00 | 2,102.00 | 2,012.54 | 301,802 |
| 2025-05-19 | 2,050.00 | 2,096.00 | 2,050.00 | 2,076.00 | 1,987.65 | 597,134 |
| 2025-05-16 | 2,062.00 | 2,079.00 | 2,026.00 | 2,058.00 | 1,970.42 | 523,493 |
| 2025-05-15 | 2,042.00 | 2,094.00 | 2,025.18 | 2,088.00 | 1,999.14 | 379,287 |
| 2025-05-14 | 2,106.00 | 2,122.00 | 2,048.33 | 2,076.00 | 1,987.65 | 374,839 |
| 2025-05-13 | 2,126.00 | 2,160.00 | 2,110.00 | 2,128.00 | 2,037.44 | 413,607 |
| 2025-05-12 | 2,282.00 | 2,282.00 | 2,122.00 | 2,134.00 | 2,043.18 | 454,762 |
| 2025-05-09 | 2,208.00 | 2,274.00 | 2,208.00 | 2,258.00 | 2,161.90 | 504,783 |
| 2025-05-08 | 2,194.00 | 2,226.00 | 2,188.00 | 2,208.00 | 2,114.03 | 574,700 |
| 2025-05-07 | 2,222.00 | 2,240.00 | 2,187.20 | 2,226.00 | 2,131.27 | 283,596 |
| 2025-05-06 | 2,140.00 | 2,243.14 | 2,118.00 | 2,214.00 | 2,119.78 | 2,205,140 |
| 2025-05-02 | 2,120.00 | 2,120.00 | 2,062.00 | 2,104.00 | 2,014.46 | 409,240 |
| 2025-05-01 | 2,044.00 | 2,136.00 | 2,020.00 | 2,060.00 | 1,972.33 | 346,787 |
| 2025-04-30 | 1,983.00 | 2,016.00 | 1,979.00 | 2,016.00 | 1,930.20 | 473,197 |
| 2025-04-29 | 2,042.00 | 2,042.00 | 2,004.00 | 2,022.00 | 1,935.95 | 297,862 |
| 2025-04-28 | 2,018.00 | 2,034.00 | 1,993.00 | 2,018.00 | 1,932.12 | 392,128 |
| 2025-04-25 | 2,010.00 | 2,026.00 | 1,971.00 | 2,020.00 | 1,934.03 | 1,093,175 |
| 2025-04-24 | 2,074.00 | 2,110.76 | 2,050.00 | 2,056.00 | 1,968.50 | 653,174 |
| 2025-04-23 | 2,076.00 | 2,102.00 | 2,022.00 | 2,038.00 | 1,951.27 | 764,577 |
| 2025-04-22 | 2,164.00 | 2,234.00 | 2,146.00 | 2,160.00 | 2,068.07 | 1,570,427 |
| 2025-04-17 | 2,168.00 | 2,184.00 | 2,134.00 | 2,154.00 | 2,062.33 | 677,566 |
| 2025-04-16 | 2,080.00 | 2,216.00 | 2,064.00 | 2,184.00 | 2,091.05 | 643,177 |
| 2025-04-15 | 2,044.00 | 2,070.00 | 2,034.00 | 2,052.00 | 1,964.67 | 484,126 |
| 2025-04-14 | 2,010.00 | 2,044.00 | 1,968.00 | 2,034.00 | 1,947.44 | 484,124 |
| 2025-04-11 | 1,924.00 | 2,012.00 | 1,911.00 | 2,004.00 | 1,918.71 | 725,322 |
| 2025-04-10 | 1,827.00 | 1,892.00 | 1,825.00 | 1,883.00 | 1,802.86 | 563,341 |
| 2025-04-09 | 1,735.00 | 1,820.45 | 1,712.04 | 1,778.00 | 1,702.33 | 582,247 |
| 2025-04-08 | 1,702.00 | 1,764.00 | 1,688.00 | 1,738.00 | 1,664.03 | 1,008,944 |
| 2025-04-07 | 1,652.00 | 1,786.00 | 1,622.00 | 1,697.00 | 1,624.78 | 758,138 |
| 2025-04-04 | 1,818.00 | 1,819.00 | 1,668.00 | 1,699.00 | 1,626.69 | 513,516 |
| 2025-04-03 | 1,798.00 | 1,845.00 | 1,743.00 | 1,836.00 | 1,757.86 | 517,411 |
| 2025-04-02 | 1,834.00 | 1,850.00 | 1,805.00 | 1,826.00 | 1,748.29 | 355,099 |
| 2025-04-01 | 1,823.00 | 1,861.00 | 1,817.00 | 1,854.00 | 1,775.10 | 275,742 |
| 2025-03-31 | 1,823.00 | 1,836.00 | 1,785.00 | 1,819.00 | 1,741.59 | 536,009 |
| 2025-03-28 | 1,806.00 | 1,842.00 | 1,796.00 | 1,824.00 | 1,746.37 | 389,270 |
| 2025-03-27 | 1,758.00 | 1,806.00 | 1,751.00 | 1,787.00 | 1,710.95 | 427,413 |
| 2025-03-26 | 1,784.00 | 1,791.00 | 1,755.00 | 1,755.00 | 1,680.31 | 281,801 |
| 2025-03-25 | 1,727.00 | 1,792.00 | 1,721.33 | 1,772.00 | 1,696.59 | 314,997 |
| 2025-03-24 | 1,749.00 | 1,765.00 | 1,734.00 | 1,748.00 | 1,673.61 | 366,657 |
| 2025-03-21 | 1,719.00 | 1,743.00 | 1,714.00 | 1,725.00 | 1,651.59 | 2,257,235 |
| 2025-03-20 | 1,753.00 | 1,757.00 | 1,712.00 | 1,736.00 | 1,662.12 | 356,372 |
| 2025-03-19 | 1,760.00 | 1,760.00 | 1,709.00 | 1,746.00 | 1,671.69 | 463,485 |
| 2025-03-18 | 1,727.00 | 1,774.00 | 1,717.00 | 1,748.00 | 1,673.61 | 652,456 |
| 2025-03-17 | 1,675.00 | 1,709.00 | 1,672.00 | 1,709.00 | 1,636.27 | 370,472 |
| 2025-03-14 | 1,661.00 | 1,725.63 | 1,645.00 | 1,670.00 | 1,598.93 | 855,789 |
| 2025-03-13 | 1,580.00 | 1,661.00 | 1,578.50 | 1,651.00 | 1,580.74 | 1,779,281 |
| 2025-03-12 | 1,617.00 | 1,652.70 | 1,592.00 | 1,621.00 | 1,511.67 | 479,007 |
| 2025-03-11 | 1,610.00 | 1,671.00 | 1,610.00 | 1,620.00 | 1,510.73 | 518,737 |
| 2025-03-10 | 1,631.00 | 1,657.00 | 1,611.00 | 1,618.00 | 1,508.87 | 381,221 |
| 2025-03-07 | 1,647.00 | 1,663.00 | 1,583.00 | 1,612.00 | 1,503.27 | 640,097 |
| 2025-03-06 | 1,623.00 | 1,682.00 | 1,578.00 | 1,670.00 | 1,557.36 | 630,342 |
| 2025-03-05 | 1,579.00 | 1,609.00 | 1,552.00 | 1,592.00 | 1,484.62 | 737,373 |
| 2025-03-04 | 1,550.00 | 1,594.00 | 1,534.00 | 1,536.00 | 1,432.40 | 529,134 |
| 2025-03-03 | 1,551.00 | 1,595.00 | 1,533.00 | 1,574.00 | 1,467.84 | 841,445 |
| 2025-02-28 | 1,508.00 | 1,581.00 | 1,486.00 | 1,544.00 | 1,439.86 | 14,692,270 |
| 2025-02-27 | 1,612.00 | 1,622.00 | 1,542.00 | 1,545.00 | 1,440.79 | 933,490 |
| 2025-02-26 | 1,612.00 | 1,636.00 | 1,579.00 | 1,630.00 | 1,520.06 | 734,112 |
| 2025-02-25 | 1,650.00 | 1,670.00 | 1,611.00 | 1,619.00 | 1,509.80 | 549,601 |
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.