Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	41.89	42.28	41.46	42.25	42.25	3.02%	348,352
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
Apr 3, 2025	32.92	34.56	32.51	34.17	34.17	0.53%	636,019
Apr 2, 2025	34.59	34.69	33.66	33.99	33.99	-1.45%	306,800
Apr 1, 2025	34.72	34.97	34.20	34.49	34.49	-0.26%	511,901
Mar 31, 2025	34.24	34.73	33.55	34.58	34.58	1.92%	681,800
Mar 28, 2025	34.36	34.55	33.80	33.93	33.93	0.62%	534,200
Mar 27, 2025	33.12	33.90	33.05	33.72	33.72	3.37%	800,701
Mar 26, 2025	33.10	33.10	32.44	32.62	32.62	-0.73%	254,500
Mar 25, 2025	32.75	33.58	32.75	32.86	32.86	1.77%	492,409
Mar 24, 2025	32.80	33.07	32.27	32.29	32.29	-1.52%	268,800
Mar 21, 2025	32.59	32.79	32.30	32.79	32.79	0.12%	1,187,227
Mar 20, 2025	32.57	32.78	32.23	32.75	32.75	0.28%	339,000
Mar 19, 2025	32.78	32.97	32.11	32.66	32.66	-0.58%	634,100
Mar 18, 2025	32.92	33.38	32.54	32.85	32.85	1.48%	772,222
Mar 17, 2025	31.70	32.70	31.58	32.37	32.37	2.63%	433,600
Mar 14, 2025	31.94	32.04	31.33	31.54	31.54	-1.74%	393,810
Mar 13, 2025	31.15	32.25	30.98	32.10	31.28	4.22%	613,600