Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.01	86.22	81.48	85.77	85.77	2.97%	639,929
Mar 5, 2026	84.60	84.64	82.01	83.30	83.30	-4.69%	728,220
Mar 4, 2026	89.15	89.38	86.67	87.40	87.40	2.46%	747,948
Mar 3, 2026	90.81	90.81	84.90	85.30	85.30	-11.14%	1,130,210
Mar 2, 2026	96.68	97.04	93.69	95.99	95.99	-2.20%	408,578
Feb 27, 2026	97.30	98.71	96.68	98.15	98.15	2.20%	587,692
Feb 26, 2026	93.75	96.22	93.49	96.04	96.04	2.82%	750,134
Feb 25, 2026	93.20	94.69	93.01	93.41	93.41	2.32%	384,128
Feb 24, 2026	90.74	92.99	89.90	91.29	91.29	-1.79%	385,022
Feb 23, 2026	91.50	93.36	91.43	92.95	92.95	5.71%	601,672
Feb 20, 2026	87.02	88.53	85.77	87.93	87.93	1.15%	688,726
Feb 19, 2026	85.36	87.21	85.36	86.93	86.93	1.05%	512,166
Feb 18, 2026	84.64	87.00	84.25	86.03	86.03	4.04%	551,276
Feb 17, 2026	82.96	84.03	81.94	82.69	82.69	-2.66%	751,601
Feb 13, 2026	82.28	85.05	81.88	84.95	84.95	6.51%	584,822
Feb 12, 2026	84.05	85.29	79.73	79.76	79.76	-6.37%	554,348
Feb 11, 2026	84.40	85.48	82.79	85.19	85.19	3.69%	645,160
Feb 10, 2026	82.34	82.90	81.02	82.16	82.16	-1.07%	503,268
Feb 9, 2026	79.51	83.10	79.33	83.05	83.05	5.96%	407,686
Feb 6, 2026	76.29	78.54	76.25	78.38	78.38	5.00%	366,578
Feb 5, 2026	75.27	77.38	74.40	74.65	74.65	-5.28%	364,043
Feb 4, 2026	81.57	81.83	76.70	78.81	78.81	0.23%	1,058,788
Feb 3, 2026	80.64	80.75	76.54	78.63	78.63	2.30%	954,866
Feb 2, 2026	76.94	78.09	75.51	76.86	76.86	3.39%	1,050,264
Jan 30, 2026	79.00	79.60	73.90	74.34	74.34	-9.02%	1,668,121
Jan 29, 2026	89.21	90.14	80.34	81.71	81.71	-4.49%	1,454,821
Jan 28, 2026	84.00	85.55	83.16	85.55	85.55	2.87%	630,341
Jan 27, 2026	83.73	83.82	79.76	83.16	83.16	-0.48%	878,050
Jan 26, 2026	84.62	85.77	83.33	83.56	83.56	2.73%	838,590
Jan 23, 2026	80.83	82.06	80.36	81.34	81.34	1.16%	372,725
Jan 22, 2026	77.72	80.79	77.31	80.41	80.41	2.77%	411,111
Jan 21, 2026	81.23	81.23	77.89	78.24	78.24	-2.30%	534,504
Jan 20, 2026	77.78	80.20	77.58	80.08	80.08	4.84%	934,232
Jan 19, 2026	75.64	76.69	75.60	76.38	76.38	2.29%	367,417
Jan 16, 2026	74.70	75.01	72.77	74.67	74.67	-0.19%	859,590
Jan 15, 2026	75.68	76.72	73.99	74.81	74.81	-2.74%	873,096
Jan 14, 2026	79.84	79.84	76.05	76.92	76.92	0.98%	785,839
Jan 13, 2026	75.74	77.07	75.53	76.17	76.17	1.26%	581,726
Jan 12, 2026	74.56	75.71	74.16	75.22	75.22	3.75%	806,368
Jan 9, 2026	74.20	74.34	72.16	72.50	72.50	-6.58%	1,862,454
Jan 8, 2026	75.00	77.65	74.86	77.61	77.61	4.78%	570,325
Jan 7, 2026	72.25	74.17	71.12	74.07	74.07	-0.52%	484,723
Jan 6, 2026	71.73	74.63	71.72	74.46	74.46	4.93%	886,345
Jan 5, 2026	71.00	72.44	70.35	70.96	70.96	4.31%	791,171
Jan 2, 2026	70.59	70.60	67.13	68.03	68.03	-3.75%	439,888
Dec 31, 2025	70.84	71.61	70.44	70.68	70.68	-0.56%	158,316
Dec 30, 2025	71.55	72.06	70.99	71.08	71.08	1.31%	564,960
Dec 29, 2025	70.47	71.07	69.36	70.16	70.16	-3.11%	380,628
Dec 24, 2025	73.18	73.18	71.50	72.41	72.41	-0.92%	85,479
Dec 23, 2025	73.30	73.64	72.60	73.08	73.08	-0.07%	320,262
Dec 22, 2025	73.39	74.72	72.59	73.13	73.13	2.74%	680,610
Dec 19, 2025	69.00	72.30	69.00	71.18	71.18	4.05%	1,664,909
Dec 18, 2025	68.07	69.87	67.82	68.41	68.41	0.59%	821,921
Dec 17, 2025	68.59	69.51	67.76	68.01	68.01	1.51%	877,720
Dec 16, 2025	67.62	69.10	66.98	67.00	67.00	0.62%	821,525
Dec 15, 2025	66.86	67.07	65.76	66.59	66.59	0.94%	383,970
Dec 12, 2025	66.69	67.12	64.45	65.97	65.97	1.41%	544,903
Dec 11, 2025	64.81	65.99	63.72	65.05	65.05	0.35%	515,491
Dec 10, 2025	64.18	65.21	62.45	64.82	64.82	2.14%	604,186
Dec 9, 2025	62.18	63.91	62.01	63.46	63.46	1.70%	422,715
Dec 8, 2025	63.68	64.10	62.00	62.40	62.40	-2.48%	303,057
Dec 5, 2025	64.02	65.14	63.66	63.99	63.99	0.69%	380,468
Dec 4, 2025	62.92	64.44	62.81	63.55	63.55	0.35%	533,740
Dec 3, 2025	64.63	65.04	63.19	63.33	63.33	-0.64%	391,995
Dec 2, 2025	65.21	66.01	62.85	63.74	63.74	-2.54%	798,769
Dec 1, 2025	65.37	66.89	65.37	65.40	65.40	1.92%	732,457
Nov 28, 2025	64.97	65.13	63.55	64.17	64.17	-0.79%	497,511
Nov 27, 2025	64.53	64.96	64.50	64.68	64.68	-0.84%	116,572
Nov 26, 2025	62.56	65.23	62.56	65.23	65.23	5.79%	736,184
Nov 25, 2025	60.69	62.10	60.38	61.66	61.66	1.55%	368,935
Nov 24, 2025	60.20	61.60	60.20	60.72	60.72	4.78%	1,241,221
Nov 21, 2025	57.36	58.78	57.28	57.95	57.95	1.06%	490,917
Nov 20, 2025	58.59	60.20	57.05	57.34	57.34	-2.58%	646,718
Nov 19, 2025	59.74	60.42	58.37	58.86	58.86	0.12%	449,090
Nov 18, 2025	58.31	59.30	57.65	58.79	58.79	1.52%	418,610
Nov 17, 2025	60.01	60.07	57.62	57.91	57.91	-4.22%	582,487
Nov 14, 2025	59.10	61.21	57.98	60.46	60.46	0.58%	894,602
Nov 13, 2025	63.05	64.84	59.79	60.11	60.11	3.35%	1,431,836
Nov 12, 2025	57.28	59.41	57.28	58.16	58.16	2.25%	728,108
Nov 11, 2025	57.53	57.89	56.72	56.88	56.88	-1.37%	548,937
Nov 10, 2025	57.64	58.17	57.34	57.67	57.67	3.97%	501,403
Nov 7, 2025	56.02	56.09	54.70	55.47	55.47	-0.45%	530,070
Nov 6, 2025	56.25	57.20	55.71	55.72	55.72	0.49%	375,713
Nov 5, 2025	54.18	55.54	54.16	55.45	55.45	3.82%	466,661
Nov 4, 2025	54.68	55.03	53.37	53.41	53.41	-4.20%	530,664
Nov 3, 2025	56.00	57.07	55.17	55.75	55.75	-0.78%	588,172
Oct 31, 2025	56.61	57.17	55.99	56.19	56.19	-0.43%	578,447
Oct 30, 2025	56.31	57.27	56.31	56.43	56.43	0.27%	786,281
Oct 29, 2025	58.18	58.26	55.84	56.28	56.28	-0.21%	731,171
Oct 28, 2025	55.71	57.07	55.67	56.40	56.40	-0.79%	763,618
Oct 27, 2025	57.35	57.61	55.58	56.85	56.85	-3.12%	1,246,781
Oct 24, 2025	57.92	59.48	57.88	58.68	58.68	0.24%	469,582
Oct 23, 2025	59.39	59.57	58.28	58.54	58.54	1.53%	634,373
Oct 22, 2025	57.10	58.54	56.60	57.66	57.66	0.45%	625,394
Oct 21, 2025	59.13	59.18	56.52	57.40	57.40	-8.70%	787,779
Oct 20, 2025	64.25	64.51	62.77	62.87	62.87	-0.44%	1,119,821
Oct 17, 2025	64.47	65.32	62.24	63.15	63.15	-3.85%	1,019,191
Oct 16, 2025	66.33	67.02	65.55	65.68	65.68	0.23%	791,299
Oct 15, 2025	64.60	66.31	64.26	65.53	65.53	4.08%	901,424
Oct 14, 2025	63.55	64.79	61.07	62.96	62.96	8.50%	1,391,631