Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	26.15	26.69	26.06	26.58	26.58	1.88%	358,884
Jan 13, 2025	26.15	26.22	25.87	26.09	26.09	-1.44%	247,300
Jan 10, 2025	26.75	26.91	26.18	26.47	26.47	-0.82%	364,200
Jan 9, 2025	26.83	27.05	26.68	26.69	26.69	0.91%	121,400
Jan 8, 2025	26.51	26.66	25.87	26.45	26.45	0.23%	356,300
Jan 7, 2025	26.62	26.99	26.20	26.39	26.39	0.38%	290,700
Jan 6, 2025	26.52	26.73	26.13	26.29	26.29	-1.90%	275,402
Jan 3, 2025	26.87	26.90	26.50	26.80	26.80	0.04%	251,400
Jan 2, 2025	26.41	26.97	26.36	26.79	26.79	2.84%	363,136
Dec 31, 2024	26.02	26.13	25.88	26.05	26.05	1.09%	161,700
Dec 30, 2024	25.67	25.94	25.07	25.77	25.77	-1.19%	316,900
Dec 27, 2024	25.92	26.09	25.65	26.08	26.08	-0.04%	308,100
Dec 24, 2024	26.35	26.35	26.03	26.09	26.09	-0.87%	71,719
Dec 23, 2024	26.45	26.45	25.73	26.32	26.32	1.04%	322,141
Dec 20, 2024	25.49	26.56	25.49	26.05	26.05	1.72%	1,190,100
Dec 19, 2024	25.37	25.71	25.25	25.61	25.61	-0.39%	395,311
Dec 18, 2024	26.15	26.43	25.49	25.71	25.71	-2.32%	477,834
Dec 17, 2024	26.00	26.51	25.78	26.32	26.32	0.77%	446,114
Dec 16, 2024	26.61	26.77	26.03	26.12	26.12	-1.66%	616,929
Dec 13, 2024	27.47	27.61	26.44	26.56	26.56	-3.28%	669,224
Dec 12, 2024	28.13	28.13	27.34	27.46	27.46	-4.62%	458,929
Dec 11, 2024	28.00	29.00	27.88	28.79	28.79	6.59%	645,800
Dec 10, 2024	27.19	27.32	26.85	27.01	27.01	0.37%	450,522
Dec 9, 2024	27.29	27.75	26.84	26.91	26.91	1.13%	619,500
Dec 6, 2024	27.56	27.69	26.44	26.61	26.61	-2.95%	416,600
Dec 5, 2024	27.89	28.17	27.29	27.42	27.42	-1.69%	353,940
Dec 4, 2024	27.84	28.09	27.58	27.89	27.89	1.09%	499,100
Dec 3, 2024	27.54	28.07	27.51	27.59	27.59	1.25%	293,411
Dec 2, 2024	27.58	27.63	27.21	27.25	27.25	-2.22%	367,144
Nov 29, 2024	27.83	27.99	27.38	27.87	27.87	-0.21%	377,128
Nov 28, 2024	27.90	28.10	27.70	27.93	27.93	-0.71%	92,600
Nov 27, 2024	27.99	28.45	27.98	28.13	28.13	0.79%	437,032
Nov 26, 2024	27.60	28.05	27.60	27.91	27.91	1.01%	258,000
Nov 25, 2024	27.31	27.81	27.19	27.63	27.63	-1.64%	428,304
Nov 22, 2024	27.80	28.15	27.59	28.09	28.09	3.20%	547,400
Nov 21, 2024	28.40	28.50	27.13	27.22	27.22	-2.99%	552,648
Nov 20, 2024	27.89	28.25	27.69	28.06	28.06	-0.07%	401,200
Nov 19, 2024	27.99	28.27	27.87	28.08	28.08	-0.07%	344,515
Nov 18, 2024	27.63	28.56	27.63	28.10	28.10	4.27%	465,300
Nov 15, 2024	27.44	27.61	26.90	26.95	26.95	-0.77%	249,900
Nov 14, 2024	26.93	27.57	26.93	27.16	27.16	-0.62%	413,237
Nov 13, 2024	27.94	28.13	27.16	27.33	27.33	-0.91%	392,632
Nov 12, 2024	28.48	28.48	27.53	27.58	27.58	-4.80%	702,407
Nov 11, 2024	29.79	29.80	27.96	28.97	28.97	-5.14%	725,225
Nov 8, 2024	29.70	30.57	29.42	30.54	30.54	2.38%	953,019
Nov 7, 2024	28.59	29.98	28.45	29.83	29.83	1.70%	886,900
Nov 6, 2024	29.20	29.90	29.08	29.33	29.33	-3.96%	638,041
Nov 5, 2024	30.89	31.01	30.29	30.54	30.54	-0.52%	309,879
Nov 4, 2024	30.92	31.32	30.52	30.70	30.70	-1.10%	355,800
Nov 1, 2024	31.63	31.78	30.95	31.04	31.04	0.68%	352,500
Oct 31, 2024	31.72	31.80	30.53	30.83	30.83	-4.73%	708,912
Oct 30, 2024	32.71	32.80	32.00	32.36	32.36	-1.10%	447,200
Oct 29, 2024	32.28	32.75	32.04	32.72	32.72	1.74%	326,500
Oct 28, 2024	32.68	32.85	32.09	32.16	32.16	-1.98%	553,914
Oct 25, 2024	32.80	33.37	32.48	32.81	32.81	0.74%	378,700
Oct 24, 2024	33.37	33.79	32.23	32.57	32.57	-1.45%	666,534
Oct 23, 2024	33.55	34.18	32.95	33.05	33.05	-2.56%	507,600
Oct 22, 2024	34.45	34.84	33.87	33.92	33.92	-0.44%	482,300
Oct 21, 2024	34.28	34.59	33.94	34.07	34.07	0.38%	403,815
Oct 18, 2024	33.25	34.25	32.89	33.94	33.94	3.35%	673,600
Oct 17, 2024	31.95	33.05	31.94	32.84	32.84	2.72%	514,049
Oct 16, 2024	32.38	32.61	31.94	31.97	31.97	0.25%	418,200
Oct 15, 2024	31.44	31.95	31.18	31.89	31.89	1.17%	303,939
Oct 11, 2024	31.41	31.73	31.22	31.52	31.52	0.96%	434,700
Oct 10, 2024	30.37	31.43	30.27	31.22	31.22	3.38%	411,712
Oct 9, 2024	30.15	30.31	29.70	30.20	30.20	-0.30%	504,500
Oct 8, 2024	30.35	30.41	29.80	30.29	30.29	-1.21%	528,123
Oct 7, 2024	29.05	30.86	28.96	30.66	30.66	-3.16%	1,160,441
Oct 4, 2024	31.71	32.28	31.49	31.66	31.66	-0.94%	215,211
Oct 3, 2024	31.84	32.15	31.67	31.96	31.96	-0.68%	232,421
Oct 2, 2024	32.06	32.43	31.76	32.18	32.18	-0.74%	206,100
Oct 1, 2024	32.37	32.68	32.07	32.42	32.42	0.87%	320,947
Sep 30, 2024	32.57	32.60	31.79	32.14	32.14	-1.80%	614,500
Sep 27, 2024	33.74	33.74	32.42	32.73	32.73	-2.88%	630,709
Sep 26, 2024	34.13	34.30	33.35	33.70	33.70	-0.30%	575,400
Sep 25, 2024	33.72	34.24	33.57	33.80	33.80	0.96%	646,000
Sep 24, 2024	33.49	33.62	33.12	33.48	33.48	0.39%	338,700
Sep 23, 2024	33.14	33.60	32.96	33.35	33.35	1.68%	1,055,300
Sep 20, 2024	32.64	33.13	32.45	32.80	32.80	2.05%	724,637
Sep 19, 2024	32.91	32.96	31.90	32.14	32.14	0.44%	531,500
Sep 18, 2024	33.23	33.39	31.66	32.00	32.00	-3.15%	741,509
Sep 17, 2024	32.69	33.32	32.59	33.04	33.04	-0.03%	634,100
Sep 16, 2024	32.72	33.32	32.71	33.05	33.05	-0.84%	557,800
Sep 13, 2024	31.60	33.49	31.60	33.33	33.33	8.81%	1,118,900
Sep 12, 2024	29.25	30.84	29.24	30.63	30.07	6.13%	521,201
Sep 11, 2024	28.27	28.98	28.25	28.86	28.33	1.41%	234,300
Sep 10, 2024	28.15	28.50	28.02	28.46	27.94	1.21%	272,000
Sep 9, 2024	27.62	28.14	27.55	28.12	27.61	1.99%	302,400
Sep 6, 2024	28.03	28.03	27.57	27.57	27.07	-1.54%	336,404
Sep 5, 2024	27.40	28.13	27.36	28.00	27.49	3.86%	437,100
Sep 4, 2024	27.19	27.28	26.85	26.96	26.47	-2.46%	503,335
Sep 3, 2024	27.91	28.02	27.21	27.64	27.14	-2.71%	367,400
Aug 30, 2024	28.72	28.81	28.25	28.41	27.89	-1.42%	316,444
Aug 29, 2024	28.51	29.00	28.48	28.82	28.30	1.55%	163,000
Aug 28, 2024	28.88	28.94	28.16	28.38	27.86	-3.14%	348,800
Aug 27, 2024	28.87	29.46	28.82	29.30	28.77	0.14%	313,400
Aug 26, 2024	29.50	29.55	28.90	29.26	28.73	-0.14%	157,237
Aug 23, 2024	29.38	29.64	29.09	29.30	28.77	0.14%	304,514
Aug 22, 2024	29.06	29.29	28.65	29.26	28.73	-0.14%	419,700
Aug 21, 2024	29.18	29.51	28.92	29.30	28.77	0.55%	552,529