Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	72.23	73.90	71.82	73.16	73.16	-0.64%	333,366
Aug 5, 2026	70.92	73.88	70.90	73.63	73.63	8.06%	725,955
Aug 4, 2026	69.20	70.24	68.10	68.14	68.14	2.71%	404,394
Jul 31, 2026	67.57	67.98	65.40	66.34	66.34	-3.46%	194,021
Jul 30, 2026	68.27	69.00	66.51	68.72	68.72	4.47%	622,509
Jul 29, 2026	66.07	67.03	64.05	65.78	65.78	-0.42%	967,040
Jul 28, 2026	67.37	67.42	65.59	66.06	66.06	-3.00%	563,459
Jul 27, 2026	67.83	68.50	66.67	68.10	68.10	1.61%	216,244
Jul 24, 2026	67.11	67.78	66.05	67.02	67.02	-0.07%	157,409
Jul 23, 2026	67.07	67.85	66.28	67.07	67.07	-2.19%	394,818
Jul 22, 2026	68.81	70.53	68.51	68.57	68.57	2.25%	516,136
Jul 21, 2026	66.05	67.38	65.31	67.06	67.06	4.54%	287,065
Jul 20, 2026	64.21	64.74	64.03	64.15	64.15	-0.80%	198,328
Jul 17, 2026	63.86	65.29	63.32	64.67	64.67	-0.57%	512,303
Jul 16, 2026	65.53	65.72	63.90	65.04	65.04	-2.79%	700,008
Jul 15, 2026	67.09	67.79	65.57	66.91	66.91	-0.83%	326,581
Jul 14, 2026	68.93	69.20	66.82	67.47	67.47	0.36%	256,358
Jul 13, 2026	68.69	68.69	66.40	67.23	67.23	-3.24%	220,392
Jul 10, 2026	69.43	69.97	68.39	69.48	69.48	-0.29%	403,230
Jul 9, 2026	70.01	70.60	69.42	69.68	69.68	1.49%	1,039,085
Jul 8, 2026	69.79	70.57	67.10	68.66	68.66	-5.18%	351,581
Jul 7, 2026	74.39	74.69	71.58	72.41	72.41	-3.52%	221,510
Jul 6, 2026	75.87	76.06	73.76	75.05	75.05	-1.86%	217,145
Jul 3, 2026	75.96	76.79	75.96	76.47	76.47	2.78%	128,284
Jul 2, 2026	73.40	76.02	73.40	74.40	74.40	4.63%	607,112
Jun 30, 2026	70.70	71.48	69.12	71.11	71.11	-0.21%	277,008
Jun 29, 2026	69.73	71.38	69.11	71.26	71.26	1.02%	285,600
Jun 26, 2026	70.01	72.86	69.78	70.54	70.54	1.48%	792,511
Jun 25, 2026	70.97	71.05	69.40	69.51	69.51	-0.19%	623,316
Jun 24, 2026	69.75	71.25	69.35	69.64	69.64	-4.02%	520,715
Jun 23, 2026	73.27	74.67	72.44	72.56	72.56	-4.78%	485,493
Jun 22, 2026	76.91	76.91	74.74	76.20	76.20	-0.05%	485,572
Jun 19, 2026	75.25	76.31	74.85	76.24	76.24	-1.26%	153,193
Jun 18, 2026	80.06	81.16	76.20	77.21	77.21	-3.28%	493,659
Jun 17, 2026	80.67	84.14	79.71	79.83	79.83	-1.43%	682,267
Jun 16, 2026	78.12	81.36	78.09	80.99	80.99	5.68%	555,056
Jun 15, 2026	76.92	78.66	76.29	76.64	76.64	5.94%	413,147
Jun 12, 2026	70.72	72.66	69.69	72.34	72.34	3.67%	481,805
Jun 11, 2026	67.08	70.27	66.64	69.78	69.78	4.76%	788,578
Jun 10, 2026	68.77	69.52	66.30	66.61	66.61	-5.64%	609,485
Jun 9, 2026	73.29	73.69	69.34	70.59	70.59	-2.76%	690,329
Jun 8, 2026	73.04	73.81	71.28	72.59	72.59	-0.17%	657,551
Jun 5, 2026	77.00	77.00	72.62	72.71	72.71	-8.32%	359,836
Jun 4, 2026	79.45	80.00	78.00	79.31	79.31	0.76%	349,173
Jun 3, 2026	79.12	79.60	78.26	78.71	78.71	-1.42%	293,479
Jun 2, 2026	82.96	83.00	77.67	79.84	79.84	-2.29%	772,826
Jun 1, 2026	82.88	83.03	79.70	81.71	81.71	-5.42%	628,993
May 29, 2026	83.60	86.41	82.61	86.39	86.39	5.12%	782,264
May 28, 2026	80.16	82.72	79.18	82.18	82.18	0.82%	299,686
May 27, 2026	81.12	82.89	81.07	81.51	81.51	-2.20%	432,725