Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.02	65.14	63.66	63.99	63.99	0.69%	380,668
Dec 4, 2025	62.92	64.44	62.81	63.55	63.55	0.35%	533,740
Dec 3, 2025	64.63	65.04	63.19	63.33	63.33	-0.64%	391,995
Dec 2, 2025	65.21	66.01	62.85	63.74	63.74	-2.54%	798,769
Dec 1, 2025	65.37	66.89	65.37	65.40	65.40	1.92%	732,457
Nov 28, 2025	64.97	65.13	63.55	64.17	64.17	-0.79%	497,511
Nov 27, 2025	64.53	64.96	64.50	64.68	64.68	-0.84%	116,572
Nov 26, 2025	62.56	65.23	62.56	65.23	65.23	5.79%	736,184
Nov 25, 2025	60.69	62.10	60.38	61.66	61.66	1.55%	368,935
Nov 24, 2025	60.20	61.60	60.20	60.72	60.72	4.78%	1,241,221
Nov 21, 2025	57.36	58.78	57.28	57.95	57.95	1.06%	490,917
Nov 20, 2025	58.59	60.20	57.05	57.34	57.34	-2.58%	646,718
Nov 19, 2025	59.74	60.42	58.37	58.86	58.86	0.12%	449,090
Nov 18, 2025	58.31	59.30	57.65	58.79	58.79	1.52%	418,610
Nov 17, 2025	60.01	60.07	57.62	57.91	57.91	-4.22%	582,487
Nov 14, 2025	59.10	61.21	57.98	60.46	60.46	0.58%	894,602
Nov 13, 2025	63.05	64.84	59.79	60.11	60.11	3.35%	1,431,836
Nov 12, 2025	57.28	59.41	57.28	58.16	58.16	2.25%	728,108
Nov 11, 2025	57.53	57.89	56.72	56.88	56.88	-1.37%	548,937
Nov 10, 2025	57.64	58.17	57.34	57.67	57.67	3.97%	501,403
Nov 7, 2025	56.02	56.09	54.70	55.47	55.47	-0.45%	530,070
Nov 6, 2025	56.25	57.20	55.71	55.72	55.72	0.49%	375,713
Nov 5, 2025	54.18	55.54	54.16	55.45	55.45	3.82%	466,661
Nov 4, 2025	54.68	55.03	53.37	53.41	53.41	-4.20%	530,664
Nov 3, 2025	56.00	57.07	55.17	55.75	55.75	-0.78%	588,172
Oct 31, 2025	56.61	57.17	55.99	56.19	56.19	-0.43%	578,447
Oct 30, 2025	56.31	57.27	56.31	56.43	56.43	0.27%	786,281
Oct 29, 2025	58.18	58.26	55.84	56.28	56.28	-0.21%	731,171
Oct 28, 2025	55.71	57.07	55.67	56.40	56.40	-0.79%	763,618
Oct 27, 2025	57.35	57.61	55.58	56.85	56.85	-3.12%	1,246,781
Oct 24, 2025	57.92	59.48	57.88	58.68	58.68	0.24%	469,582
Oct 23, 2025	59.39	59.57	58.28	58.54	58.54	1.53%	634,373
Oct 22, 2025	57.10	58.54	56.60	57.66	57.66	0.45%	625,394
Oct 21, 2025	59.13	59.18	56.52	57.40	57.40	-8.70%	787,779
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%	1,019,191
Oct 16, 2025	66.33	67.02	65.55	65.68	65.68	0.23%	791,299
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%	824,399
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%	583,392
Sep 29, 2025	58.46	58.75	56.85	57.09	57.09	0.55%	759,072
Sep 26, 2025	56.78	57.56	56.59	56.78	56.78	-1.06%	508,537