Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	79.60	80.66	78.33	78.51	78.51	-4.19%	1,164,201
Mar 17, 2026	84.55	85.50	81.77	81.94	81.94	-0.78%	843,528
Mar 16, 2026	79.60	82.94	79.60	82.58	82.58	5.29%	835,507
Mar 13, 2026	81.90	82.01	78.06	78.43	78.43	-6.35%	581,028
Mar 12, 2026	84.70	84.87	81.90	83.75	82.62	-0.95%	627,603
Mar 11, 2026	85.23	85.26	82.83	84.55	83.41	-2.70%	447,431
Mar 10, 2026	87.60	88.29	86.14	86.90	85.73	1.08%	341,769
Mar 9, 2026	83.05	86.00	82.47	85.97	84.81	0.23%	372,717
Mar 6, 2026	82.01	86.22	81.48	85.77	84.61	2.97%	639,929
Mar 5, 2026	84.60	84.64	82.01	83.30	82.18	-4.69%	728,220
Mar 4, 2026	89.15	89.38	86.67	87.40	86.22	2.46%	747,948
Mar 3, 2026	90.81	90.81	84.90	85.30	84.15	-11.14%	1,130,210
Mar 2, 2026	96.68	97.04	93.69	95.99	94.69	-2.20%	408,478
Feb 27, 2026	97.30	98.71	96.68	98.15	96.82	2.20%	587,692
Feb 26, 2026	93.75	96.22	93.49	96.04	94.74	2.82%	749,634
Feb 25, 2026	93.20	94.69	93.01	93.41	92.15	2.32%	384,128
Feb 24, 2026	90.74	92.99	89.90	91.29	90.06	-1.79%	385,022
Feb 23, 2026	91.50	93.36	91.43	92.95	91.70	5.71%	601,672
Feb 20, 2026	87.02	88.53	85.77	87.93	86.74	1.15%	688,726
Feb 19, 2026	85.36	87.21	85.36	86.93	85.76	1.05%	512,166
Feb 18, 2026	84.64	87.00	84.25	86.03	84.87	4.04%	551,276
Feb 17, 2026	82.96	84.03	81.94	82.69	81.57	-2.66%	751,601
Feb 13, 2026	82.28	85.05	81.88	84.95	83.80	6.51%	584,822
Feb 12, 2026	84.05	85.29	79.73	79.76	78.68	-6.37%	554,348
Feb 11, 2026	84.40	85.48	82.79	85.19	84.04	3.69%	645,160
Feb 10, 2026	82.34	82.90	81.02	82.16	81.05	-1.07%	503,268
Feb 9, 2026	79.51	83.10	79.33	83.05	81.93	5.96%	407,686
Feb 6, 2026	76.29	78.54	76.25	78.38	77.32	5.00%	366,578
Feb 5, 2026	75.27	77.38	74.40	74.65	73.64	-5.28%	364,043
Feb 4, 2026	81.57	81.83	76.70	78.81	77.75	0.23%	1,058,788
Feb 3, 2026	80.64	80.75	76.54	78.63	77.57	2.30%	954,866
Feb 2, 2026	76.94	78.09	75.51	76.86	75.82	3.39%	1,050,264
Jan 30, 2026	79.00	79.60	73.90	74.34	73.34	-9.02%	1,667,921
Jan 29, 2026	89.21	90.14	80.34	81.71	80.61	-4.49%	1,454,821
Jan 28, 2026	84.00	85.55	83.16	85.55	84.40	2.87%	630,341
Jan 27, 2026	83.73	83.82	79.76	83.16	82.04	-0.48%	878,050
Jan 26, 2026	84.62	85.77	83.33	83.56	82.43	2.73%	838,590
Jan 23, 2026	80.83	82.06	80.36	81.34	80.24	1.16%	372,725
Jan 22, 2026	77.72	80.79	77.31	80.41	79.32	2.77%	411,111
Jan 21, 2026	81.23	81.23	77.89	78.24	77.18	-2.30%	534,504
Jan 20, 2026	77.78	80.20	77.58	80.08	79.00	4.84%	934,232
Jan 19, 2026	75.64	76.69	75.60	76.38	75.35	2.29%	367,417
Jan 16, 2026	74.70	75.01	72.77	74.67	73.66	-0.19%	859,590
Jan 15, 2026	75.68	76.72	73.99	74.81	73.80	-2.74%	873,096
Jan 14, 2026	79.84	79.84	76.05	76.92	75.88	0.98%	785,839
Jan 13, 2026	75.74	77.07	75.53	76.17	75.14	1.26%	581,726
Jan 12, 2026	74.56	75.71	74.16	75.22	74.20	3.75%	806,368
Jan 9, 2026	74.20	74.34	72.16	72.50	71.52	-6.58%	1,862,454
Jan 8, 2026	75.00	77.65	74.86	77.61	76.56	4.78%	570,325
Jan 7, 2026	72.25	74.17	71.12	74.07	73.07	-0.52%	484,723