Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	36.70	37.14	36.70	36.72	36.72	-2.13%	1,755
Nov 13, 2025	35.84	40.20	35.84	37.52	37.52	2.12%	1,069
Nov 12, 2025	35.20	36.74	35.20	36.74	36.74	1.66%	600
Nov 11, 2025	35.50	36.14	35.50	36.14	36.14	2.09%	1,000
Nov 10, 2025	34.80	35.98	34.80	35.40	35.40	0.74%	2,000
Nov 7, 2025	34.34	35.14	34.34	35.14	35.14	1.80%	1,000
Nov 6, 2025	34.20	34.52	34.20	34.52	34.52	3.04%	63
Nov 5, 2025	33.50	33.50	33.50	33.50	33.50	-0.71%	100
Nov 4, 2025	34.14	34.14	33.74	33.74	33.74	-4.69%	100
Nov 3, 2025	34.54	35.40	34.54	35.40	35.40	2.31%	745
Oct 31, 2025	34.92	35.54	34.60	34.60	34.60	-1.42%	2,240
Oct 30, 2025	34.96	35.86	34.96	35.10	35.10	-3.47%	451
Oct 29, 2025	34.20	36.58	34.20	36.36	36.36	5.70%	11,513
Oct 28, 2025	34.06	34.80	33.00	34.40	34.40	0.53%	3,585
Oct 27, 2025	35.64	36.36	34.20	34.22	34.22	-7.71%	701
Oct 24, 2025	35.82	37.08	35.50	37.08	37.08	-0.43%	375
Oct 23, 2025	35.14	37.24	35.14	37.24	37.24	10.11%	814
Oct 22, 2025	35.22	36.38	33.82	33.82	33.82	-5.32%	3,355
Oct 21, 2025	38.84	38.84	34.86	35.72	35.72	-8.69%	6,397
Oct 20, 2025	38.90	39.80	38.60	39.12	39.12	7.18%	11,570
Oct 17, 2025	40.06	40.88	36.50	36.50	36.50	-10.76%	2,656
Oct 16, 2025	40.34	41.00	40.34	40.90	40.90	0.84%	380
Oct 15, 2025	39.32	40.80	39.32	40.56	40.56	4.43%	7,004
Oct 14, 2025	39.84	39.84	38.84	38.84	38.84	-1.57%	545
Oct 13, 2025	35.90	40.26	35.90	39.46	39.46	10.35%	2,050