Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	43.34	43.47	42.24	42.33	42.33	-4.32%	730,604
Jun 13, 2025	44.10	44.86	43.69	44.24	44.24	0.89%	675,533
Jun 12, 2025	42.02	43.87	42.02	43.85	43.85	5.84%	1,367,849
Jun 11, 2025	41.33	41.68	41.04	41.43	41.43	0.19%	280,912
Jun 10, 2025	42.24	42.29	41.16	41.35	41.35	-2.25%	445,000
Jun 9, 2025	42.18	42.74	41.58	42.30	42.30	-0.09%	581,100
Jun 6, 2025	43.36	43.72	42.15	42.34	42.34	-3.71%	372,400
Jun 5, 2025	43.42	44.60	43.42	43.97	43.97	2.47%	789,600
Jun 4, 2025	44.13	44.14	42.88	42.91	42.91	-2.43%	614,422
Jun 3, 2025	44.29	44.71	43.78	43.98	43.98	-1.50%	650,000
Jun 2, 2025	43.22	45.17	43.05	44.65	44.65	6.13%	720,802
May 30, 2025	42.00	42.54	41.36	42.07	42.07	0.12%	582,000
May 29, 2025	43.10	43.31	41.91	42.02	42.02	-2.10%	529,500
May 28, 2025	42.21	43.00	42.21	42.92	42.92	2.24%	327,815
May 27, 2025	41.34	42.23	41.31	41.98	41.98	-0.10%	278,835
May 26, 2025	41.50	42.21	41.38	42.02	42.02	-0.54%	53,405
May 23, 2025	41.89	42.28	41.46	42.25	42.25	3.02%	348,400
May 22, 2025	41.07	41.25	40.56	41.01	41.01	0.05%	470,536
May 21, 2025	39.94	41.06	39.78	40.99	40.99	3.51%	599,400
May 20, 2025	39.25	39.61	39.09	39.60	39.60	3.07%	413,300
May 16, 2025	38.00	38.44	37.61	38.42	38.42	-0.21%	752,546
May 15, 2025	38.78	39.13	38.24	38.50	38.50	0.60%	637,326
May 14, 2025	38.50	38.68	38.10	38.27	38.27	-2.60%	512,104
May 13, 2025	39.38	39.82	39.14	39.29	39.29	1.13%	516,400
May 12, 2025	40.52	40.52	38.30	38.85	38.85	-7.21%	773,000
May 9, 2025	41.48	42.31	41.31	41.87	41.87	3.72%	670,500
May 8, 2025	41.20	41.37	39.95	40.37	40.37	-1.70%	500,200
May 7, 2025	40.71	41.62	40.45	41.07	41.07	-0.61%	549,000
May 6, 2025	41.18	41.32	40.40	41.32	41.32	2.61%	902,725
May 5, 2025	40.00	40.86	39.71	40.27	40.27	3.15%	1,028,900
May 2, 2025	38.27	39.35	38.27	39.04	39.04	2.74%	634,900
May 1, 2025	38.50	39.52	37.85	38.00	38.00	1.74%	841,900
Apr 30, 2025	36.91	37.42	36.91	37.35	37.35	-0.45%	363,009
Apr 29, 2025	37.84	38.07	37.34	37.52	37.52	-1.08%	427,700
Apr 28, 2025	37.53	37.95	37.16	37.93	37.93	0.99%	350,100
Apr 25, 2025	37.20	37.60	36.91	37.56	37.56	-1.00%	463,000
Apr 24, 2025	38.58	38.70	37.83	37.94	37.94	-0.45%	748,900
Apr 23, 2025	38.44	38.60	37.64	38.11	38.11	-4.61%	731,542
Apr 22, 2025	40.67	40.71	39.77	39.95	39.95	-1.77%	459,936
Apr 21, 2025	40.85	41.16	40.06	40.67	40.67	1.88%	291,769
Apr 17, 2025	40.20	40.30	39.53	39.92	39.92	-0.52%	771,935
Apr 16, 2025	39.75	40.83	39.65	40.13	40.13	4.02%	1,017,000
Apr 15, 2025	37.94	38.96	37.76	38.58	38.58	3.24%	763,047
Apr 14, 2025	36.44	37.84	36.30	37.37	37.37	1.88%	555,200
Apr 11, 2025	35.99	37.03	35.99	36.68	36.68	5.04%	953,900
Apr 10, 2025	33.82	35.12	33.72	34.92	34.92	2.95%	780,528
Apr 9, 2025	32.55	34.11	31.99	33.92	33.92	8.23%	800,300
Apr 8, 2025	32.20	32.34	31.03	31.34	31.34	0.26%	515,734
Apr 7, 2025	30.92	32.93	30.81	31.26	31.26	-1.85%	653,808
Apr 4, 2025	32.90	33.09	31.12	31.85	31.85	-6.79%	777,433