Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	35.56	35.80	34.86	35.76	35.76	1.71%	1,235
Oct 9, 2025	37.24	37.68	35.16	35.16	35.16	-4.20%	1,762
Oct 8, 2025	36.56	37.66	36.56	36.70	36.70	4.44%	510
Oct 7, 2025	36.98	37.30	35.14	35.14	35.14	-4.30%	1,110
Oct 6, 2025	35.80	36.72	35.80	36.72	36.72	1.10%	45
Oct 3, 2025	35.70	36.32	35.70	36.32	36.32	2.66%	666
Oct 2, 2025	36.00	36.42	35.00	35.38	35.38	-3.23%	440
Oct 1, 2025	35.46	36.56	35.36	36.56	36.56	3.34%	493
Sep 30, 2025	35.26	35.38	35.26	35.38	35.38	-2.21%	65
Sep 29, 2025	35.00	36.24	35.00	36.18	36.18	4.27%	1,475
Sep 26, 2025	34.74	34.74	34.70	34.70	34.70	-0.91%	28
Sep 25, 2025	33.86	35.26	33.86	35.02	35.02	0.52%	681
Sep 24, 2025	34.70	35.94	34.70	34.84	34.33	-0.57%	1,967
Sep 23, 2025	34.62	35.62	34.62	35.04	34.53	3.79%	885
Sep 22, 2025	33.10	33.76	33.10	33.76	33.26	3.88%	1,094