Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,100.00 | 4,151.00 | 4,051.00 | 4,121.00 | 4,121.00 | 230,414 |
| 2026-10-20 | 4,152.00 | 4,205.00 | 4,029.67 | 4,143.00 | 4,143.00 | 921,347 |
| 2026-10-19 | 4,196.00 | 4,224.00 | 4,104.00 | 4,141.00 | 4,141.00 | 329,490 |
| 2026-10-16 | 4,120.00 | 4,224.00 | 4,110.00 | 4,196.00 | 4,196.00 | 638,637 |
| 2026-10-15 | 3,957.00 | 4,138.00 | 3,922.00 | 4,120.00 | 4,120.00 | 997,996 |
| 2026-10-14 | 4,150.00 | 4,177.00 | 3,953.00 | 3,991.00 | 3,991.00 | 534,392 |
| 2026-10-13 | 4,184.00 | 4,279.00 | 4,114.00 | 4,132.00 | 4,132.00 | 670,350 |
| 2026-10-12 | 4,126.00 | 4,176.00 | 4,090.64 | 4,169.00 | 4,169.00 | 407,328 |
| 2026-10-09 | 4,166.00 | 4,206.00 | 4,099.00 | 4,126.00 | 4,126.00 | 302,256 |
| 2026-10-08 | 4,075.00 | 4,088.00 | 3,987.00 | 4,073.00 | 4,073.00 | 392,605 |
| 2026-10-07 | 4,123.00 | 4,189.00 | 4,020.00 | 4,104.00 | 4,104.00 | 814,197 |
| 2026-10-06 | 4,236.00 | 4,275.00 | 4,134.00 | 4,208.00 | 4,208.00 | 1,490,688 |
| 2026-10-05 | 4,280.00 | 4,322.00 | 4,187.00 | 4,250.00 | 4,250.00 | 357,572 |
| 2026-10-02 | 4,212.00 | 4,374.00 | 4,200.00 | 4,250.00 | 4,250.00 | 489,183 |
| 2026-10-01 | 4,241.00 | 4,335.00 | 4,174.00 | 4,244.00 | 4,244.00 | 1,049,335 |
| 2026-09-30 | 4,328.00 | 4,389.00 | 4,238.00 | 4,245.00 | 4,245.00 | 508,773 |
| 2026-09-29 | 4,398.00 | 4,411.00 | 4,270.00 | 4,284.00 | 4,284.00 | 538,734 |
| 2026-09-28 | 4,397.00 | 4,406.00 | 4,262.00 | 4,325.00 | 4,325.00 | 439,572 |
| 2026-09-25 | 4,549.00 | 4,591.00 | 4,444.00 | 4,525.00 | 4,525.00 | 234,109 |
| 2026-09-24 | 4,591.00 | 4,605.00 | 4,452.00 | 4,452.00 | 4,452.00 | 697,038 |
| 2026-09-23 | 4,750.00 | 4,778.00 | 4,555.00 | 4,596.00 | 4,596.00 | 579,575 |
| 2026-09-22 | 4,669.00 | 4,754.00 | 4,558.00 | 4,720.00 | 4,720.00 | 700,059 |
| 2026-09-21 | 4,639.00 | 4,720.00 | 4,617.00 | 4,662.00 | 4,662.00 | 1,170,579 |
Page 1 of 1 · 23 trading days
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.