Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	55.71	57.07	55.67	56.40	56.40	-0.79%	578,765
Oct 27, 2025	57.35	57.61	55.58	56.85	56.85	-3.12%	1,246,800
Oct 24, 2025	57.92	59.48	57.88	58.68	58.68	0.24%	469,600
Oct 23, 2025	59.39	59.57	58.28	58.54	58.54	1.53%	634,400
Oct 22, 2025	57.10	58.54	56.60	57.66	57.66	0.45%	625,400
Oct 21, 2025	59.13	59.18	56.52	57.40	57.40	-8.70%	787,800
Oct 20, 2025	64.25	64.51	62.77	62.87	62.87	-0.44%	1,119,821
Oct 17, 2025	64.47	65.32	62.24	63.15	63.15	-3.85%	1,019,200
Oct 16, 2025	66.33	67.02	65.55	65.68	65.68	0.23%	791,300
Oct 15, 2025	64.60	66.31	64.26	65.53	65.53	4.08%	901,424
Oct 14, 2025	63.55	64.79	61.07	62.96	62.96	8.50%	1,391,631
Oct 10, 2025	57.74	58.08	56.84	58.03	58.03	-0.33%	530,412
Oct 9, 2025	60.36	60.51	58.09	58.22	58.22	-4.09%	864,631
Oct 8, 2025	60.80	61.24	60.25	60.70	60.70	2.78%	758,413
Oct 7, 2025	60.35	60.46	58.86	59.06	59.06	-1.86%	541,508
Oct 6, 2025	59.30	61.01	59.11	60.18	60.18	2.56%	824,400
Oct 3, 2025	59.02	59.19	58.33	58.68	58.68	-0.22%	529,047
Oct 2, 2025	58.63	58.93	56.77	58.81	58.81	0.39%	742,323
Oct 1, 2025	58.92	59.42	58.28	58.58	58.58	0.21%	779,649
Sep 30, 2025	57.01	58.50	56.91	58.46	58.46	2.40%	583,400
Sep 29, 2025	58.46	58.75	56.85	57.09	57.09	0.55%	759,100
Sep 26, 2025	56.78	57.56	56.59	56.78	56.78	-1.06%	508,537
Sep 25, 2025	57.13	58.05	56.90	57.39	56.53	1.20%	733,335
Sep 24, 2025	58.07	58.44	56.69	56.71	55.86	-1.82%	766,400
Sep 23, 2025	57.48	57.79	57.30	57.76	56.89	1.49%	836,608
Sep 22, 2025	54.93	57.26	54.93	56.91	56.05	5.94%	1,040,502
Sep 19, 2025	51.67	53.72	51.46	53.72	52.91	6.08%	2,330,349
Sep 18, 2025	51.21	51.71	49.70	50.64	49.88	-0.47%	1,114,600
Sep 17, 2025	53.12	53.35	50.50	50.88	50.11	-5.23%	1,282,926
Sep 16, 2025	54.54	54.60	53.53	53.69	52.88	-1.59%	638,500
Sep 15, 2025	54.50	54.86	54.11	54.56	53.74	2.34%	920,008
Sep 12, 2025	53.68	53.68	52.87	53.31	52.51	-0.41%	662,820
Sep 11, 2025	53.03	53.85	52.67	53.53	52.72	0.34%	511,330
Sep 10, 2025	53.06	53.49	52.77	53.35	52.55	0.45%	629,823
Sep 9, 2025	52.72	53.29	52.70	53.11	52.31	0.97%	717,510
Sep 8, 2025	52.14	52.62	51.64	52.60	51.81	1.62%	741,800
Sep 5, 2025	51.20	52.00	50.80	51.76	50.98	2.09%	549,600
Sep 4, 2025	50.25	50.82	50.07	50.70	49.94	0.08%	512,115
Sep 3, 2025	50.31	51.23	50.18	50.66	49.90	2.45%	725,800
Sep 2, 2025	48.44	49.49	47.97	49.45	48.71	3.56%	974,031
Aug 29, 2025	46.65	47.75	46.65	47.75	47.03	2.25%	965,962
Aug 28, 2025	47.12	47.12	45.93	46.70	46.00	-2.24%	746,234
Aug 27, 2025	47.53	47.81	46.89	47.77	47.05	-0.21%	354,717
Aug 26, 2025	47.39	48.05	47.29	47.87	47.15	1.61%	381,417
Aug 25, 2025	47.65	48.04	46.98	47.11	46.40	-1.07%	253,763
Aug 22, 2025	47.05	48.08	46.84	47.62	46.90	0.68%	333,746
Aug 21, 2025	46.62	47.64	46.62	47.30	46.59	1.59%	312,206
Aug 20, 2025	45.63	46.63	45.50	46.56	45.86	3.47%	457,865
Aug 19, 2025	46.71	46.71	44.90	45.00	44.32	-3.33%	384,974
Aug 18, 2025	47.10	47.68	46.09	46.55	45.85	1.13%	364,195