Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	47.05	48.08	46.84	47.63	47.63	0.70%	283,181
Aug 21, 2025	46.62	47.64	46.62	47.30	47.30	1.59%	312,206
Aug 20, 2025	45.63	46.63	45.50	46.56	46.56	3.47%	457,900
Aug 19, 2025	46.71	46.71	44.90	45.00	45.00	-3.33%	385,000
Aug 18, 2025	47.10	47.68	46.09	46.55	46.55	1.13%	364,200
Aug 15, 2025	45.62	46.09	45.36	46.03	46.03	1.28%	225,036
Aug 14, 2025	45.53	45.96	45.34	45.45	45.45	0.18%	280,708
Aug 13, 2025	45.83	46.00	45.08	45.37	45.37	-0.29%	303,700
Aug 12, 2025	45.37	45.82	45.17	45.50	45.50	1.09%	256,243
Aug 11, 2025	44.42	45.31	44.27	45.01	45.01	-0.92%	283,610
Aug 8, 2025	45.64	45.85	44.68	45.43	45.43	-0.09%	368,241
Aug 7, 2025	45.39	46.14	45.34	45.47	45.47	-0.07%	406,324
Aug 6, 2025	45.02	45.85	45.02	45.50	45.50	0.89%	490,400
Aug 5, 2025	44.00	45.49	43.92	45.10	45.10	6.85%	989,200
Aug 1, 2025	42.96	43.17	42.01	42.21	42.21	1.47%	522,300
Jul 31, 2025	43.44	43.46	40.55	41.60	41.60	-2.37%	958,200
Jul 30, 2025	42.29	42.92	42.16	42.61	42.61	-0.47%	610,502
Jul 29, 2025	42.21	43.33	42.15	42.81	42.81	2.34%	643,000
Jul 28, 2025	41.89	42.07	41.15	41.83	41.83	-0.43%	348,900
Jul 25, 2025	41.93	42.50	41.67	42.01	42.01	-0.69%	606,000
Jul 24, 2025	42.16	42.75	41.89	42.30	42.30	-0.61%	311,557
Jul 23, 2025	42.80	43.30	42.50	42.56	42.56	-1.71%	344,200
Jul 22, 2025	42.47	43.65	42.05	43.30	43.30	2.85%	539,800
Jul 21, 2025	41.15	42.38	41.15	42.10	42.10	3.69%	426,937
Jul 18, 2025	40.57	41.09	40.34	40.60	40.60	0.42%	368,948
Jul 17, 2025	40.22	40.61	39.87	40.43	40.43	-1.63%	435,000
Jul 16, 2025	41.20	41.46	40.39	41.10	41.10	0.39%	367,200
Jul 15, 2025	41.62	41.81	40.79	40.94	40.94	-2.15%	685,127
Jul 14, 2025	41.81	42.63	41.64	41.84	41.84	-	275,019
Jul 11, 2025	41.62	42.17	41.56	41.84	41.84	0.92%	471,200
Jul 10, 2025	41.31	41.49	40.76	41.46	41.46	1.12%	599,700
Jul 9, 2025	41.00	41.24	40.46	41.00	41.00	-0.56%	482,537
Jul 8, 2025	42.86	42.89	40.25	41.23	41.23	-2.99%	786,000
Jul 7, 2025	41.76	42.89	41.45	42.50	42.50	0.88%	604,623
Jul 4, 2025	42.30	42.44	41.99	42.13	42.13	0.79%	195,326
Jul 3, 2025	41.84	42.02	41.48	41.80	41.80	0.34%	572,922
Jul 2, 2025	42.55	42.67	41.21	41.66	41.66	-0.79%	854,500
Jun 30, 2025	41.18	42.15	40.97	41.99	41.99	2.46%	378,700
Jun 27, 2025	41.47	41.50	40.48	40.98	40.98	-4.52%	632,700
Jun 26, 2025	42.49	42.93	42.04	42.92	42.92	1.23%	515,200
Jun 25, 2025	41.80	42.76	41.69	42.40	42.40	1.61%	434,300
Jun 24, 2025	42.13	42.34	40.87	41.73	41.73	-2.68%	965,608
Jun 23, 2025	42.77	43.65	42.72	42.88	42.88	2.22%	590,832
Jun 20, 2025	42.05	42.39	41.69	41.95	41.95	0.60%	1,826,141
Jun 19, 2025	42.05	42.11	41.56	41.70	41.70	-0.41%	153,410
Jun 18, 2025	42.12	42.37	41.56	41.87	41.87	-0.52%	586,200
Jun 17, 2025	42.89	43.19	41.95	42.09	42.09	-0.57%	733,200
Jun 16, 2025	43.34	43.47	42.24	42.33	42.33	-4.32%	730,604
Jun 13, 2025	44.10	44.86	43.69	44.24	44.24	0.89%	675,533
Jun 12, 2025	42.02	43.87	42.02	43.85	43.85	5.84%	1,367,849