Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.80	50.15	45.66	45.66	45.66	-8.68%	1,095
Jan 29, 2026	52.95	55.80	49.90	50.00	50.00	-3.85%	1,475
Jan 28, 2026	52.10	52.35	51.10	52.00	52.00	3.38%	745
Jan 27, 2026	52.00	52.25	49.70	50.30	50.30	-2.61%	1,192
Jan 26, 2026	50.95	52.50	50.95	51.65	51.65	3.09%	5,354
Jan 23, 2026	49.90	50.50	49.68	50.10	50.10	4.59%	782
Jan 22, 2026	48.16	48.16	47.90	47.90	47.90	-2.64%	100
Jan 21, 2026	48.52	50.65	48.52	49.20	49.20	1.03%	1,005
Jan 20, 2026	47.10	48.70	47.10	48.70	48.70	2.18%	165
Jan 19, 2026	47.32	47.90	46.68	47.66	47.66	3.70%	1,536
Jan 16, 2026	46.40	47.28	45.96	45.96	45.96	-2.67%	428
Jan 15, 2026	47.48	47.48	47.22	47.22	47.22	-0.71%	52
Jan 14, 2026	46.70	48.86	46.70	47.56	47.56	3.57%	2,231
Jan 13, 2026	45.76	46.60	45.76	45.92	45.92	-2.01%	231
Jan 12, 2026	46.00	46.86	45.66	46.86	46.86	4.18%	668
Jan 9, 2026	47.54	47.54	44.98	44.98	44.98	-6.91%	1,123
Jan 8, 2026	44.78	48.32	44.78	48.32	48.32	6.62%	226
Jan 7, 2026	46.86	46.86	45.14	45.32	45.32	-2.54%	409
Jan 6, 2026	44.14	46.50	44.14	46.50	46.50	3.33%	490
Jan 5, 2026	43.54	45.08	43.54	45.00	45.00	5.14%	1,500
Jan 2, 2026	44.04	44.98	42.80	42.80	42.80	-4.42%	521
Dec 30, 2025	43.72	44.78	43.72	44.78	44.78	0.31%	92
Dec 29, 2025	45.80	45.80	44.64	44.64	44.64	-0.76%	415
Dec 23, 2025	45.70	46.06	44.98	44.98	44.98	-1.66%	299
Dec 22, 2025	44.10	46.72	44.10	45.74	45.74	4.48%	1,475
Dec 19, 2025	41.80	44.50	41.80	43.78	43.78	2.67%	630
Dec 18, 2025	41.52	43.98	41.52	42.64	42.64	-1.07%	141
Dec 17, 2025	41.76	43.10	41.76	43.10	43.10	1.84%	230
Dec 16, 2025	40.30	42.32	40.30	42.32	42.32	0.76%	1,475
Dec 15, 2025	40.54	42.00	40.54	42.00	42.00	4.48%	210
Dec 12, 2025	39.80	41.66	39.12	40.20	40.20	-0.30%	1,300
Dec 11, 2025	39.34	40.32	39.34	40.32	40.32	-1.27%	328
Dec 10, 2025	39.02	40.84	39.02	40.84	40.84	4.66%	50
Dec 9, 2025	38.50	39.02	38.50	39.02	39.02	-1.56%	6
Dec 8, 2025	40.18	40.18	39.64	39.64	39.64	-1.64%	200
Dec 5, 2025	38.76	40.30	38.76	40.30	40.30	3.87%	378
Dec 4, 2025	38.72	38.80	38.10	38.80	38.80	-1.02%	785
Dec 3, 2025	38.84	39.20	38.84	39.20	39.20	-1.66%	225
Dec 2, 2025	39.76	40.62	39.76	39.86	39.86	-1.34%	140
Dec 1, 2025	39.98	40.82	39.98	40.40	40.40	-0.49%	1,170
Nov 28, 2025	39.74	40.60	39.58	40.60	40.60	2.11%	1,330
Nov 27, 2025	39.04	40.00	39.04	39.76	39.76	0.45%	676
Nov 26, 2025	37.58	39.58	37.58	39.58	39.58	4.05%	50
Nov 25, 2025	37.36	38.04	37.36	38.04	38.04	0.90%	20
Nov 24, 2025	35.30	37.70	35.30	37.70	37.70	6.98%	9,260
Nov 21, 2025	34.72	35.24	34.72	35.24	35.24	-1.34%	200
Nov 20, 2025	35.72	35.72	35.72	35.72	35.72	-3.82%	-
Nov 19, 2025	36.04	37.94	36.04	37.14	37.14	8.60%	400
Nov 18, 2025	35.10	35.10	34.20	34.20	34.20	-6.35%	424
Nov 17, 2025	36.52	36.52	36.52	36.52	36.52	-0.54%	120