Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1,732.00 | 1,747.00 | 1,649.00 | 1,674.00 | 1,561.09 | 558,762 |
| 2025-02-21 | 1,787.00 | 1,800.00 | 1,737.00 | 1,740.00 | 1,622.64 | 426,896 |
| 2025-02-20 | 1,766.00 | 1,808.00 | 1,753.00 | 1,805.00 | 1,683.26 | 372,315 |
| 2025-02-19 | 1,736.00 | 1,763.00 | 1,707.00 | 1,741.00 | 1,623.57 | 466,838 |
| 2025-02-18 | 1,744.00 | 1,767.00 | 1,731.00 | 1,753.00 | 1,634.76 | 424,134 |
| 2025-02-17 | 1,731.00 | 1,748.00 | 1,710.48 | 1,745.00 | 1,627.30 | 437,279 |
| 2025-02-14 | 1,795.00 | 1,805.50 | 1,742.00 | 1,752.00 | 1,633.83 | 444,628 |
| 2025-02-13 | 1,796.00 | 1,801.00 | 1,757.00 | 1,782.00 | 1,661.81 | 507,259 |
| 2025-02-12 | 1,751.00 | 1,762.00 | 1,715.00 | 1,762.00 | 1,643.16 | 689,695 |
| 2025-02-11 | 1,778.00 | 1,795.00 | 1,748.36 | 1,765.00 | 1,645.95 | 395,812 |
| 2025-02-10 | 1,731.00 | 1,816.00 | 1,730.00 | 1,781.00 | 1,660.88 | 915,859 |
| 2025-02-07 | 1,729.00 | 1,746.00 | 1,687.00 | 1,725.00 | 1,608.65 | 656,217 |
| 2025-02-06 | 1,725.00 | 1,759.00 | 1,713.99 | 1,720.00 | 1,603.99 | 289,188 |
| 2025-02-05 | 1,665.00 | 1,735.09 | 1,665.00 | 1,715.00 | 1,599.33 | 378,525 |
| 2025-02-04 | 1,649.00 | 1,683.00 | 1,633.00 | 1,665.00 | 1,552.70 | 415,549 |
| 2025-02-03 | 1,643.00 | 1,698.00 | 1,602.00 | 1,651.00 | 1,539.64 | 634,181 |
| 2025-01-31 | 1,634.00 | 1,653.00 | 1,624.00 | 1,643.00 | 1,532.18 | 858,791 |
| 2025-01-30 | 1,571.00 | 1,674.00 | 1,546.00 | 1,652.00 | 1,540.58 | 580,097 |
| 2025-01-29 | 1,535.00 | 1,558.00 | 1,533.73 | 1,541.00 | 1,437.06 | 277,713 |
| 2025-01-28 | 1,521.00 | 1,553.00 | 1,514.00 | 1,532.00 | 1,428.67 | 221,358 |
| 2025-01-27 | 1,539.00 | 1,570.00 | 1,512.00 | 1,519.00 | 1,416.55 | 544,676 |
| 2025-01-24 | 1,550.00 | 1,575.00 | 1,541.00 | 1,553.00 | 1,448.25 | 372,655 |
| 2025-01-23 | 1,569.00 | 1,569.00 | 1,531.00 | 1,542.00 | 1,438.00 | 457,784 |
| 2025-01-22 | 1,568.00 | 1,577.00 | 1,537.00 | 1,553.00 | 1,448.25 | 377,939 |
| 2025-01-21 | 1,526.00 | 1,563.00 | 1,510.00 | 1,559.00 | 1,453.85 | 482,761 |
| 2025-01-20 | 1,550.00 | 1,550.00 | 1,508.00 | 1,514.00 | 1,411.88 | 288,251 |
| 2025-01-17 | 1,526.00 | 1,536.00 | 1,510.00 | 1,527.00 | 1,424.01 | 813,872 |
| 2025-01-16 | 1,507.00 | 1,543.00 | 1,503.00 | 1,522.00 | 1,419.34 | 350,086 |
| 2025-01-15 | 1,517.00 | 1,529.00 | 1,448.00 | 1,487.00 | 1,386.70 | 576,938 |
| 2025-01-14 | 1,490.00 | 1,515.00 | 1,480.00 | 1,513.00 | 1,410.95 | 335,812 |
| 2025-01-13 | 1,491.00 | 1,499.00 | 1,471.00 | 1,485.00 | 1,384.84 | 417,478 |
| 2025-01-10 | 1,501.00 | 1,522.00 | 1,485.00 | 1,495.00 | 1,394.17 | 383,561 |
| 2025-01-09 | 1,487.00 | 1,520.00 | 1,487.00 | 1,507.00 | 1,405.36 | 212,556 |
| 2025-01-08 | 1,463.00 | 1,488.00 | 1,446.00 | 1,485.00 | 1,384.84 | 267,050 |
| 2025-01-07 | 1,449.00 | 1,494.00 | 1,449.00 | 1,472.00 | 1,372.72 | 312,054 |
| 2025-01-06 | 1,474.00 | 1,495.00 | 1,451.00 | 1,460.00 | 1,361.53 | 315,446 |
| 2025-01-03 | 1,494.00 | 1,503.00 | 1,470.00 | 1,476.00 | 1,376.45 | 254,377 |
| 2025-01-02 | 1,444.00 | 1,498.00 | 1,430.00 | 1,495.00 | 1,394.17 | 408,752 |
| 2024-12-31 | 1,401.00 | 1,425.85 | 1,401.00 | 1,425.00 | 1,328.89 | 107,332 |
| 2024-12-30 | 1,418.00 | 1,427.00 | 1,387.00 | 1,392.00 | 1,298.11 | 220,178 |
| 2024-12-27 | 1,446.00 | 1,454.09 | 1,410.00 | 1,416.00 | 1,320.49 | 283,109 |
| 2024-12-24 | 1,469.00 | 1,472.34 | 1,432.00 | 1,432.00 | 1,335.41 | 80,718 |
| 2024-12-23 | 1,449.00 | 1,449.00 | 1,419.00 | 1,441.00 | 1,343.81 | 346,526 |
| 2024-12-20 | 1,433.00 | 1,467.00 | 1,410.00 | 1,446.00 | 1,348.47 | 786,111 |
| 2024-12-19 | 1,430.00 | 1,437.00 | 1,397.00 | 1,421.00 | 1,325.16 | 374,948 |
| 2024-12-18 | 1,450.00 | 1,463.50 | 1,433.00 | 1,439.00 | 1,341.94 | 325,048 |
| 2024-12-17 | 1,457.00 | 1,457.00 | 1,423.00 | 1,447.00 | 1,349.40 | 559,756 |
| 2024-12-16 | 1,490.00 | 1,494.00 | 1,459.00 | 1,459.00 | 1,360.59 | 416,812 |
| 2024-12-13 | 1,546.00 | 1,554.00 | 1,499.93 | 1,505.00 | 1,403.49 | 525,873 |
| 2024-12-12 | 1,602.00 | 1,606.00 | 1,539.00 | 1,551.00 | 1,446.39 | 280,345 |
| 2024-12-11 | 1,499.00 | 1,609.00 | 1,496.00 | 1,589.00 | 1,481.83 | 452,404 |
| 2024-12-10 | 1,507.00 | 1,513.00 | 1,487.00 | 1,500.00 | 1,398.83 | 372,890 |
| 2024-12-09 | 1,499.00 | 1,538.00 | 1,491.00 | 1,535.00 | 1,431.47 | 383,064 |
| 2024-12-06 | 1,508.00 | 1,537.00 | 1,460.86 | 1,494.00 | 1,393.23 | 378,173 |
| 2024-12-05 | 1,538.00 | 1,561.00 | 1,526.00 | 1,531.00 | 1,427.74 | 241,880 |
| 2024-12-04 | 1,544.00 | 1,553.00 | 1,534.00 | 1,546.00 | 1,441.73 | 737,662 |
| 2024-12-03 | 1,522.00 | 1,561.00 | 1,518.00 | 1,556.00 | 1,451.05 | 331,697 |
| 2024-12-02 | 1,537.00 | 1,574.00 | 1,513.00 | 1,525.00 | 1,422.14 | 617,943 |
| 2024-11-29 | 1,574.00 | 1,574.00 | 1,531.00 | 1,544.00 | 1,439.86 | 403,028 |
| 2024-11-28 | 1,584.00 | 1,584.00 | 1,549.00 | 1,549.00 | 1,444.52 | 199,689 |
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.