Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	84.70	85.14	82.89	83.39	83.39	-0.63%	379,662
Sep 14, 2026	83.45	84.86	82.33	83.92	83.92	-0.98%	532,926
Sep 11, 2026	86.03	87.63	84.73	84.75	84.75	1.57%	652,404
Sep 10, 2026	84.46	86.23	84.04	84.75	83.44	-2.74%	232,880
Sep 9, 2026	88.88	90.38	86.34	87.14	85.79	0.87%	303,473
Sep 8, 2026	87.85	88.46	85.83	86.39	85.05	-2.01%	352,695
Sep 4, 2026	87.49	88.53	87.38	88.16	86.79	-0.98%	220,807
Sep 3, 2026	88.00	89.07	87.05	89.03	87.65	4.75%	419,857
Sep 2, 2026	85.15	87.31	84.22	84.99	83.67	2.72%	573,010
Sep 1, 2026	82.24	84.66	81.30	82.74	81.46	-3.48%	401,298
Aug 31, 2026	87.76	87.76	84.67	85.72	84.39	-2.11%	364,160
Aug 28, 2026	90.75	90.75	86.75	87.57	86.21	-2.84%	427,353
Aug 27, 2026	89.00	90.30	88.15	90.13	88.73	1.38%	262,127
Aug 26, 2026	90.32	91.44	88.78	88.90	87.52	-2.15%	255,304
Aug 25, 2026	88.83	91.08	88.75	90.85	89.44	0.38%	290,796
Aug 24, 2026	90.44	91.40	89.77	90.51	89.11	0.47%	458,703
Aug 21, 2026	88.00	90.25	87.04	90.09	88.69	5.31%	766,845
Aug 20, 2026	81.50	85.58	81.50	85.55	84.22	3.37%	351,374
Aug 19, 2026	80.00	83.04	80.00	82.76	81.48	8.35%	487,790
Aug 18, 2026	77.40	78.32	75.90	76.38	75.20	-1.98%	351,964
Aug 17, 2026	77.72	79.51	77.72	77.92	76.71	1.33%	193,035
Aug 14, 2026	77.50	78.67	76.73	76.90	75.71	-0.34%	191,061
Aug 13, 2026	78.74	78.88	76.49	77.16	75.96	-3.16%	308,116
Aug 12, 2026	81.22	81.53	79.34	79.68	78.45	1.39%	383,761
Aug 11, 2026	78.17	79.28	78.14	78.59	77.37	1.22%	234,513
Aug 10, 2026	76.00	78.03	75.07	77.64	76.44	1.45%	274,919
Aug 7, 2026	75.96	76.92	75.25	76.53	75.34	4.61%	418,537
Aug 6, 2026	72.23	73.90	71.82	73.16	72.03	-0.64%	333,366
Aug 5, 2026	70.92	73.88	70.90	73.63	72.49	8.06%	725,955
Aug 4, 2026	69.20	70.24	68.10	68.14	67.08	2.71%	404,394
Jul 31, 2026	67.57	67.98	65.40	66.34	65.31	-3.46%	194,021
Jul 30, 2026	68.27	69.00	66.51	68.72	67.66	4.47%	622,509
Jul 29, 2026	66.07	67.03	64.05	65.78	64.76	-0.42%	967,040
Jul 28, 2026	67.37	67.42	65.59	66.06	65.04	-3.00%	563,459
Jul 27, 2026	67.83	68.50	66.67	68.10	67.05	1.61%	216,244
Jul 24, 2026	67.11	67.78	66.05	67.02	65.98	-0.07%	157,409
Jul 23, 2026	67.07	67.85	66.28	67.07	66.03	-2.19%	394,818
Jul 22, 2026	68.81	70.53	68.51	68.57	67.51	2.25%	516,136
Jul 21, 2026	66.05	67.38	65.31	67.06	66.02	4.54%	287,065
Jul 20, 2026	64.21	64.74	64.03	64.15	63.16	-0.80%	198,328
Jul 17, 2026	63.86	65.29	63.32	64.67	63.67	-0.57%	512,303
Jul 16, 2026	65.53	65.72	63.90	65.04	64.03	-2.79%	700,008
Jul 15, 2026	67.09	67.79	65.57	66.91	65.87	-0.83%	326,581
Jul 14, 2026	68.93	69.20	66.82	67.47	66.42	0.36%	256,358
Jul 13, 2026	68.69	68.69	66.40	67.23	66.19	-3.24%	220,392
Jul 10, 2026	69.43	69.97	68.39	69.48	68.40	-0.29%	403,230
Jul 9, 2026	70.01	70.60	69.42	69.68	68.60	1.49%	1,039,085
Jul 8, 2026	69.79	70.57	67.10	68.66	67.60	-5.18%	351,581
Jul 7, 2026	74.39	74.69	71.58	72.41	71.29	-3.52%	221,510
Jul 6, 2026	75.87	76.06	73.76	75.05	73.89	-1.86%	217,145