Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	64.72	64.72	58.70	61.00	61.00	-5.16%	137,934
Mar 4, 2026	63.66	64.70	63.26	64.32	64.32	2.00%	5,069
Mar 3, 2026	62.18	64.78	62.18	63.06	63.06	-9.79%	9,922
Mar 2, 2026	71.95	71.95	68.83	69.90	69.90	-2.92%	8,791
Feb 27, 2026	71.50	72.18	70.39	72.00	72.00	2.43%	15,360
Feb 26, 2026	64.28	70.29	64.28	70.29	70.29	2.55%	3,012
Feb 25, 2026	66.71	69.04	66.71	68.55	68.55	1.34%	3,660
Feb 24, 2026	65.00	67.64	65.00	67.64	67.64	-0.86%	7,444
Feb 23, 2026	67.11	68.31	66.38	68.23	68.23	5.32%	10,616
Feb 20, 2026	63.46	64.78	63.46	64.78	64.78	3.39%	5,872
Feb 19, 2026	63.04	63.37	62.06	62.66	62.66	0.25%	12,582
Feb 18, 2026	61.84	63.52	61.84	62.50	62.50	1.79%	78,669
Feb 17, 2026	61.09	61.40	60.87	61.40	61.40	-0.89%	4,441
Feb 13, 2026	57.28	62.23	57.28	61.95	61.95	5.57%	10,941
Feb 12, 2026	60.66	60.66	58.68	58.68	58.68	-6.66%	13,016
Feb 11, 2026	62.93	62.93	61.83	62.87	62.87	3.23%	21,728
Feb 10, 2026	61.00	61.00	59.33	60.91	60.91	-1.64%	13,404
Feb 9, 2026	59.28	61.92	58.97	61.92	61.92	8.64%	6,976
Feb 6, 2026	56.53	57.00	56.14	57.00	57.00	4.24%	19,864
Feb 5, 2026	56.02	56.31	54.67	54.68	54.68	-4.33%	13,319
Feb 4, 2026	56.02	59.52	56.02	57.15	57.15	-0.47%	3,754
Feb 3, 2026	55.02	57.95	55.02	57.42	57.42	2.97%	19,532
Feb 2, 2026	51.82	56.60	51.82	55.77	55.77	0.46%	10,131
Jan 30, 2026	58.08	58.51	54.54	55.51	55.51	-8.97%	14,964
Jan 29, 2026	64.00	65.76	60.32	60.98	60.98	-2.32%	12,691
Jan 28, 2026	62.00	63.00	61.43	62.43	62.43	2.34%	8,230
Jan 27, 2026	61.00	61.00	58.79	61.00	61.00	0.83%	68,550
Jan 26, 2026	60.80	62.61	60.00	60.50	60.50	2.16%	15,135
Jan 23, 2026	56.74	59.50	56.74	59.22	59.22	1.88%	60,490
Jan 22, 2026	57.67	58.49	57.58	58.13	58.13	1.54%	3,830
Jan 21, 2026	57.33	57.50	56.41	57.25	57.25	-0.43%	21,444
Jan 20, 2026	56.12	57.84	55.89	57.50	57.50	8.08%	25,371
Jan 16, 2026	52.00	53.90	52.00	53.20	53.20	-0.37%	12,333
Jan 15, 2026	51.40	55.02	51.40	53.40	53.40	-3.08%	6,904
Jan 14, 2026	56.25	56.25	54.70	55.10	55.10	0.16%	22,367
Jan 13, 2026	53.82	55.36	53.82	55.01	55.01	2.52%	8,673
Jan 12, 2026	51.50	54.37	51.50	53.66	53.66	2.84%	25,114
Jan 9, 2026	53.06	53.44	51.88	52.18	52.18	-6.37%	31,976
Jan 8, 2026	54.93	55.75	54.55	55.73	55.73	4.81%	13,556
Jan 7, 2026	51.90	53.18	51.58	53.17	53.17	-1.40%	17,034
Jan 6, 2026	53.01	54.05	52.13	53.92	53.92	4.81%	60,153
Jan 5, 2026	49.81	52.21	49.81	51.45	51.45	4.51%	36,426
Jan 2, 2026	51.08	51.08	48.77	49.23	49.23	-4.65%	24,580
Dec 31, 2025	52.00	52.46	51.18	51.63	51.63	-0.46%	10,344
Dec 30, 2025	51.54	52.45	51.54	51.87	51.87	1.31%	18,160
Dec 29, 2025	52.50	53.28	50.65	51.20	51.20	-5.97%	16,018
Dec 26, 2025	52.99	55.50	52.99	54.45	54.45	2.74%	5,496
Dec 24, 2025	53.90	53.90	52.36	53.00	53.00	-0.93%	31,314
Dec 23, 2025	53.65	53.65	53.09	53.50	53.50	0.58%	2,982
Dec 22, 2025	53.00	54.33	53.00	53.19	53.19	2.72%	33,121