Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.36	34.55	33.85	34.04	34.04	0.95%	351,573
Mar 27, 2025	33.12	33.90	33.05	33.72	33.72	3.37%	800,701
Mar 26, 2025	33.10	33.10	32.44	32.62	32.62	-0.73%	254,500
Mar 25, 2025	32.75	33.58	32.75	32.86	32.86	1.77%	492,409
Mar 24, 2025	32.80	33.07	32.27	32.29	32.29	-1.52%	268,800
Mar 21, 2025	32.59	32.79	32.30	32.79	32.79	0.12%	1,187,227
Mar 20, 2025	32.57	32.78	32.23	32.75	32.75	0.28%	339,000
Mar 19, 2025	32.78	32.97	32.11	32.66	32.66	-0.58%	634,100
Mar 18, 2025	32.92	33.38	32.54	32.85	32.85	1.48%	772,222
Mar 17, 2025	31.70	32.70	31.58	32.37	32.37	2.63%	433,600
Mar 14, 2025	31.94	32.04	31.33	31.54	31.54	-1.74%	393,810
Mar 13, 2025	31.15	32.25	30.98	32.10	31.28	4.22%	613,600
Mar 12, 2025	30.65	31.04	30.19	30.80	30.01	-0.16%	639,409
Mar 11, 2025	30.71	31.64	30.69	30.85	30.06	2.12%	511,800
Mar 10, 2025	30.98	31.37	29.79	30.21	29.44	-1.88%	637,900
Mar 7, 2025	30.12	31.31	30.00	30.79	30.00	-0.10%	474,600
Mar 6, 2025	29.94	31.81	29.93	30.82	30.03	0.52%	1,194,900
Mar 5, 2025	29.32	30.72	29.31	30.66	29.88	3.48%	569,700
Mar 4, 2025	29.36	29.82	28.66	29.63	28.87	1.79%	669,613
Mar 3, 2025	28.75	29.57	28.74	29.11	28.37	1.53%	536,009
Feb 28, 2025	28.39	29.18	28.19	28.67	27.94	-0.17%	870,700
Feb 27, 2025	29.27	29.74	28.39	28.72	27.99	-5.96%	1,054,902
Feb 26, 2025	29.36	30.61	29.18	30.54	29.76	2.72%	381,019
Feb 25, 2025	30.44	30.53	29.50	29.73	28.97	-2.36%	581,215
Feb 24, 2025	31.75	31.75	30.01	30.45	29.67	-4.34%	773,441
Feb 21, 2025	32.00	32.07	31.54	31.83	31.02	-1.91%	364,000
Feb 20, 2025	31.99	32.80	31.92	32.45	31.62	2.59%	618,800
Feb 19, 2025	31.32	31.74	30.86	31.63	30.82	0.16%	377,727
Feb 18, 2025	31.47	31.92	31.21	31.58	30.77	1.64%	398,100
Feb 14, 2025	32.02	32.18	31.05	31.07	30.28	-2.94%	423,648
Feb 13, 2025	31.89	32.06	31.60	32.01	31.19	0.47%	277,630
Feb 12, 2025	31.60	32.25	31.10	31.86	31.05	0.09%	530,140
Feb 11, 2025	31.60	32.00	31.46	31.83	31.02	-0.53%	374,846
Feb 10, 2025	31.41	32.45	31.34	32.00	31.18	4.30%	630,308
Feb 7, 2025	30.93	31.09	30.23	30.68	29.90	-0.03%	321,148
Feb 6, 2025	31.43	31.46	30.53	30.69	29.91	-2.51%	295,000
Feb 5, 2025	30.49	31.50	30.49	31.48	30.68	3.89%	636,200
Feb 4, 2025	29.85	30.55	29.80	30.30	29.53	1.61%	375,400
Feb 3, 2025	29.91	31.03	29.72	29.82	29.06	-0.23%	667,500
Jan 31, 2025	29.50	30.39	29.50	29.89	29.13	1.43%	553,500
Jan 30, 2025	28.92	30.21	28.90	29.47	28.72	4.39%	741,529
Jan 29, 2025	27.83	28.26	27.68	28.23	27.51	1.00%	348,700
Jan 28, 2025	27.66	27.98	27.42	27.95	27.24	1.34%	340,419
Jan 27, 2025	27.98	27.98	27.20	27.58	26.87	-1.78%	234,703
Jan 24, 2025	27.91	28.24	27.85	28.08	27.36	0.86%	333,200
Jan 23, 2025	27.54	27.86	27.38	27.84	27.13	0.22%	360,214
Jan 22, 2025	27.79	28.03	27.37	27.78	27.07	0.80%	416,900
Jan 21, 2025	27.25	27.83	27.12	27.56	26.86	1.73%	294,400
Jan 20, 2025	27.00	27.15	26.73	27.09	26.40	0.56%	73,909
Jan 17, 2025	26.95	27.22	26.73	26.94	26.25	-0.30%	299,821