Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.06	79.06	76.89	78.50	78.50	-2.86%	858,579
Apr 27, 2026	82.31	82.31	80.54	80.81	80.81	-2.46%	653,558
Apr 24, 2026	84.66	85.23	82.67	82.85	82.85	-2.17%	533,210
Apr 23, 2026	85.05	85.67	83.54	84.69	84.69	-1.55%	701,125
Apr 22, 2026	87.17	87.95	85.95	86.02	86.02	0.37%	489,139
Apr 21, 2026	90.15	90.47	85.61	85.70	85.70	-5.73%	671,873
Apr 20, 2026	90.55	91.79	89.86	90.91	90.91	-0.24%	754,829
Apr 17, 2026	91.15	93.10	90.41	91.13	91.13	3.37%	750,998
Apr 16, 2026	89.25	90.54	88.02	88.16	88.16	0.15%	456,047
Apr 15, 2026	91.65	92.80	88.01	88.03	88.03	-3.58%	690,319
Apr 14, 2026	91.41	92.84	90.79	91.30	91.30	1.28%	506,450
Apr 13, 2026	89.76	90.62	89.10	90.15	90.15	-0.17%	511,121
Apr 10, 2026	89.01	91.58	89.01	90.30	90.30	3.52%	476,687
Apr 9, 2026	87.40	88.55	86.89	87.23	87.23	0.13%	410,962
Apr 8, 2026	90.00	91.04	86.05	87.12	87.12	5.92%	951,391
Apr 7, 2026	84.37	84.74	81.35	82.25	82.25	-1.03%	827,442
Apr 6, 2026	83.64	84.07	82.08	83.11	83.11	-1.59%	367,204
Apr 2, 2026	82.77	86.04	82.77	84.45	84.45	-2.29%	322,261
Apr 1, 2026	85.85	87.72	84.99	86.43	86.43	3.62%	770,532
Mar 31, 2026	80.10	83.63	80.10	83.41	83.41	7.33%	614,871
Mar 30, 2026	79.10	79.67	77.33	77.71	77.71	0.56%	382,592
Mar 27, 2026	76.08	79.12	75.75	77.28	77.28	2.36%	900,898
Mar 26, 2026	76.54	79.04	75.33	75.50	75.50	-5.11%	469,379
Mar 25, 2026	79.15	79.92	78.37	79.57	79.57	5.59%	521,890
Mar 24, 2026	73.30	76.16	72.78	75.36	75.36	2.41%	832,770
Mar 23, 2026	73.00	75.28	72.68	73.59	73.59	2.34%	1,327,137
Mar 20, 2026	74.91	75.36	70.80	71.91	71.91	-3.59%	1,592,724
Mar 19, 2026	73.75	75.11	72.10	74.59	74.59	-4.99%	1,195,189
Mar 18, 2026	79.60	80.66	78.33	78.51	78.51	-4.19%	1,164,201
Mar 17, 2026	84.55	85.50	81.77	81.94	81.94	-0.78%	843,528
Mar 16, 2026	79.60	82.94	79.60	82.58	82.58	5.29%	835,507
Mar 13, 2026	81.90	82.01	78.06	78.43	78.43	-6.35%	581,028
Mar 12, 2026	84.70	84.87	81.90	83.75	82.62	-0.95%	627,603
Mar 11, 2026	85.23	85.26	82.83	84.55	83.41	-2.70%	447,431
Mar 10, 2026	87.60	88.29	86.14	86.90	85.73	1.08%	341,769
Mar 9, 2026	83.05	86.00	82.47	85.97	84.81	0.23%	372,717
Mar 6, 2026	82.01	86.22	81.48	85.77	84.61	2.97%	639,929
Mar 5, 2026	84.60	84.64	82.01	83.30	82.18	-4.69%	728,220
Mar 4, 2026	89.15	89.38	86.67	87.40	86.22	2.46%	747,948
Mar 3, 2026	90.81	90.81	84.90	85.30	84.15	-11.14%	1,130,210
Mar 2, 2026	96.68	97.04	93.69	95.99	94.69	-2.20%	408,478
Feb 27, 2026	97.30	98.71	96.68	98.15	96.82	2.20%	587,692
Feb 26, 2026	93.75	96.22	93.49	96.04	94.74	2.82%	749,634
Feb 25, 2026	93.20	94.69	93.01	93.41	92.15	2.32%	384,128
Feb 24, 2026	90.74	92.99	89.90	91.29	90.06	-1.79%	385,022
Feb 23, 2026	91.50	93.36	91.43	92.95	91.70	5.71%	601,672
Feb 20, 2026	87.02	88.53	85.77	87.93	86.74	1.15%	688,726
Feb 19, 2026	85.36	87.21	85.36	86.93	85.76	1.05%	512,166
Feb 18, 2026	84.64	87.00	84.25	86.03	84.87	4.04%	551,276
Feb 17, 2026	82.96	84.03	81.94	82.69	81.57	-2.66%	751,601
Feb 13, 2026	82.28	85.05	81.88	84.95	83.80	6.51%	584,822
Feb 12, 2026	84.05	85.29	79.73	79.76	78.68	-6.37%	554,348
Feb 11, 2026	84.40	85.48	82.79	85.19	84.04	3.69%	645,160
Feb 10, 2026	82.34	82.90	81.02	82.16	81.05	-1.07%	503,268
Feb 9, 2026	79.51	83.10	79.33	83.05	81.93	5.96%	407,686
Feb 6, 2026	76.29	78.54	76.25	78.38	77.32	5.00%	366,578
Feb 5, 2026	75.27	77.38	74.40	74.65	73.64	-5.28%	364,043
Feb 4, 2026	81.57	81.83	76.70	78.81	77.75	0.23%	1,058,788
Feb 3, 2026	80.64	80.75	76.54	78.63	77.57	2.30%	954,866
Feb 2, 2026	76.94	78.09	75.51	76.86	75.82	3.39%	1,050,264
Jan 30, 2026	79.00	79.60	73.90	74.34	73.34	-9.02%	1,667,921
Jan 29, 2026	89.21	90.14	80.34	81.71	80.61	-4.49%	1,454,821
Jan 28, 2026	84.00	85.55	83.16	85.55	84.40	2.87%	630,341
Jan 27, 2026	83.73	83.82	79.76	83.16	82.04	-0.48%	878,050
Jan 26, 2026	84.62	85.77	83.33	83.56	82.43	2.73%	838,590
Jan 23, 2026	80.83	82.06	80.36	81.34	80.24	1.16%	372,725
Jan 22, 2026	77.72	80.79	77.31	80.41	79.32	2.77%	411,111
Jan 21, 2026	81.23	81.23	77.89	78.24	77.18	-2.30%	534,504
Jan 20, 2026	77.78	80.20	77.58	80.08	79.00	4.84%	934,232
Jan 19, 2026	75.64	76.69	75.60	76.38	75.35	2.29%	367,417
Jan 16, 2026	74.70	75.01	72.77	74.67	73.66	-0.19%	859,590
Jan 15, 2026	75.68	76.72	73.99	74.81	73.80	-2.74%	873,096
Jan 14, 2026	79.84	79.84	76.05	76.92	75.88	0.98%	785,839
Jan 13, 2026	75.74	77.07	75.53	76.17	75.14	1.26%	581,726
Jan 12, 2026	74.56	75.71	74.16	75.22	74.20	3.75%	806,368
Jan 9, 2026	74.20	74.34	72.16	72.50	71.52	-6.58%	1,862,454
Jan 8, 2026	75.00	77.65	74.86	77.61	76.56	4.78%	570,325
Jan 7, 2026	72.25	74.17	71.12	74.07	73.07	-0.52%	484,723
Jan 6, 2026	71.73	74.63	71.72	74.46	73.45	4.93%	886,345
Jan 5, 2026	71.00	72.44	70.35	70.96	70.00	4.31%	791,171
Jan 2, 2026	70.59	70.60	67.13	68.03	67.11	-3.75%	439,888
Dec 31, 2025	70.84	71.61	70.44	70.68	69.73	-0.56%	158,316
Dec 30, 2025	71.55	72.06	70.99	71.08	70.12	1.31%	564,960
Dec 29, 2025	70.47	71.07	69.36	70.16	69.21	-3.11%	380,628
Dec 24, 2025	73.18	73.18	71.50	72.41	71.43	-0.92%	85,479
Dec 23, 2025	73.30	73.64	72.60	73.08	72.09	-0.07%	320,262
Dec 22, 2025	73.39	74.72	72.59	73.13	72.14	2.74%	680,610
Dec 19, 2025	69.00	72.30	69.00	71.18	70.22	4.05%	1,664,909
Dec 18, 2025	68.07	69.87	67.82	68.41	67.49	0.59%	821,921
Dec 17, 2025	68.59	69.51	67.76	68.01	67.09	1.51%	877,720
Dec 16, 2025	67.62	69.10	66.98	67.00	66.10	0.62%	821,525
Dec 15, 2025	66.86	67.07	65.76	66.59	65.69	0.94%	383,970
Dec 12, 2025	66.69	67.12	64.45	65.97	65.08	1.41%	544,903
Dec 11, 2025	64.81	65.99	63.72	65.05	64.17	0.35%	515,491
Dec 10, 2025	64.18	65.21	62.45	64.82	63.94	2.14%	604,186
Dec 9, 2025	62.18	63.91	62.01	63.46	62.60	1.70%	422,715
Dec 8, 2025	63.68	64.10	62.00	62.40	61.56	-2.48%	303,057
Dec 5, 2025	64.02	65.14	63.66	63.99	63.13	0.69%	380,468
Dec 4, 2025	62.92	64.44	62.81	63.55	62.69	0.35%	533,740
Dec 3, 2025	64.63	65.04	63.19	63.33	62.48	-0.64%	391,995