Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	85.00	85.15	81.88	82.98	82.98	-7.35%	603,706
May 14, 2026	91.05	91.22	89.46	89.56	89.56	-1.51%	234,000
May 13, 2026	91.39	91.56	90.12	90.93	90.93	-1.45%	252,400
May 12, 2026	90.65	92.45	89.16	92.27	92.27	0.14%	404,820
May 11, 2026	91.40	93.79	91.12	92.14	92.14	2.53%	428,539
May 8, 2026	89.19	91.64	88.92	89.87	89.87	2.40%	481,207
May 7, 2026	91.15	92.94	87.71	87.76	87.76	2.40%	919,930
May 6, 2026	83.55	86.51	83.55	85.70	85.70	8.63%	641,000
May 5, 2026	79.24	80.27	78.79	78.89	78.89	1.39%	473,800
May 4, 2026	77.58	79.21	77.43	77.81	77.81	-2.31%	283,200
May 1, 2026	78.00	80.55	77.10	79.65	79.65	1.83%	471,717
Apr 30, 2026	82.00	83.66	78.03	78.22	78.22	2.29%	870,000
Apr 29, 2026	76.99	77.41	76.16	76.47	76.47	-2.59%	738,900
Apr 28, 2026	79.06	79.06	76.89	78.50	78.50	-2.86%	858,600
Apr 27, 2026	82.31	82.31	80.54	80.81	80.81	-2.46%	653,600
Apr 24, 2026	84.66	85.23	82.67	82.85	82.85	-2.17%	533,210
Apr 23, 2026	85.05	85.67	83.54	84.69	84.69	-1.55%	701,125
Apr 22, 2026	87.17	87.95	85.95	86.02	86.02	0.37%	489,139
Apr 21, 2026	90.15	90.47	85.61	85.70	85.70	-5.73%	671,900
Apr 20, 2026	90.55	91.79	89.86	90.91	90.91	-0.24%	754,829
Apr 17, 2026	91.15	93.10	90.41	91.13	91.13	3.37%	751,000
Apr 16, 2026	89.25	90.54	88.02	88.16	88.16	0.15%	456,047
Apr 15, 2026	91.65	92.80	88.01	88.03	88.03	-3.58%	690,319
Apr 14, 2026	91.41	92.84	90.79	91.30	91.30	1.28%	506,500
Apr 13, 2026	89.76	90.62	89.10	90.15	90.15	-0.17%	511,121
Apr 10, 2026	89.01	91.58	89.01	90.30	90.30	3.52%	476,700
Apr 9, 2026	87.40	88.55	86.89	87.23	87.23	0.13%	411,000
Apr 8, 2026	90.00	91.04	86.05	87.12	87.12	5.92%	951,400
Apr 7, 2026	84.37	84.74	81.35	82.25	82.25	-1.03%	827,442
Apr 6, 2026	83.64	84.07	82.08	83.11	83.11	-1.59%	367,204
Apr 2, 2026	82.77	86.04	82.77	84.45	84.45	-2.29%	322,300
Apr 1, 2026	85.85	87.72	84.99	86.43	86.43	3.62%	770,532
Mar 31, 2026	80.10	83.63	80.10	83.41	83.41	7.33%	614,900
Mar 30, 2026	79.10	79.67	77.33	77.71	77.71	0.56%	382,600
Mar 27, 2026	76.08	79.12	75.75	77.28	77.28	2.36%	900,900
Mar 26, 2026	76.54	79.04	75.33	75.50	75.50	-5.11%	469,400
Mar 25, 2026	79.15	79.92	78.37	79.57	79.57	5.59%	521,900
Mar 24, 2026	73.30	76.16	72.78	75.36	75.36	2.41%	832,800
Mar 23, 2026	73.00	75.28	72.68	73.59	73.59	2.34%	1,327,137
Mar 20, 2026	74.91	75.36	70.80	71.91	71.91	-3.59%	1,601,706
Mar 19, 2026	73.75	75.11	72.10	74.59	74.59	-4.99%	1,195,200
Mar 18, 2026	79.60	80.66	78.33	78.51	78.51	-4.19%	1,164,201
Mar 17, 2026	84.55	85.50	81.77	81.94	81.94	-0.78%	843,528
Mar 16, 2026	79.60	82.94	79.60	82.58	82.58	5.29%	835,507
Mar 13, 2026	81.90	82.01	78.06	78.43	78.43	-6.35%	581,028
Mar 12, 2026	84.70	84.87	81.90	83.75	82.61	-0.95%	627,603
Mar 11, 2026	85.23	85.26	82.83	84.55	83.40	-2.70%	447,431
Mar 10, 2026	87.60	88.29	86.14	86.90	85.72	1.08%	341,800
Mar 9, 2026	83.05	86.00	82.47	85.97	84.80	0.23%	372,717
Mar 6, 2026	82.01	86.22	81.48	85.77	84.60	2.97%	639,929