Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	53.03	53.85	52.67	53.53	53.53	0.34%	511,330
Sep 10, 2025	53.06	53.49	52.77	53.35	53.35	0.45%	629,823
Sep 9, 2025	52.72	53.29	52.70	53.11	53.11	0.97%	717,510
Sep 8, 2025	52.14	52.62	51.64	52.60	52.60	1.62%	741,800
Sep 5, 2025	51.20	52.00	50.80	51.76	51.76	2.09%	549,600
Sep 4, 2025	50.25	50.82	50.07	50.70	50.70	0.08%	512,115
Sep 3, 2025	50.31	51.23	50.18	50.66	50.66	2.45%	725,800
Sep 2, 2025	48.44	49.49	47.97	49.45	49.45	3.56%	974,031
Aug 29, 2025	46.65	47.75	46.65	47.75	47.75	2.25%	966,000
Aug 28, 2025	47.12	47.12	45.93	46.70	46.70	-2.24%	746,234
Aug 27, 2025	47.53	47.81	46.89	47.77	47.77	-0.21%	354,717
Aug 26, 2025	47.39	48.05	47.29	47.87	47.87	1.61%	381,417
Aug 25, 2025	47.65	48.04	46.98	47.11	47.11	-1.07%	253,800
Aug 22, 2025	47.05	48.08	46.84	47.62	47.62	0.68%	333,746
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