Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	90.32	91.44	88.78	88.90	88.90	-2.15%	255,304
Aug 25, 2026	88.83	91.08	88.75	90.85	90.85	0.38%	290,796
Aug 24, 2026	90.44	91.40	89.77	90.51	90.51	0.47%	458,703
Aug 21, 2026	88.00	90.25	87.04	90.09	90.09	5.31%	766,845
Aug 20, 2026	81.50	85.58	81.50	85.55	85.55	3.37%	351,374
Aug 19, 2026	80.00	83.04	80.00	82.76	82.76	8.35%	487,790
Aug 18, 2026	77.40	78.32	75.90	76.38	76.38	-1.98%	351,964
Aug 17, 2026	77.72	79.51	77.72	77.92	77.92	1.33%	193,035
Aug 14, 2026	77.50	78.67	76.73	76.90	76.90	-0.34%	191,061
Aug 13, 2026	78.74	78.88	76.49	77.16	77.16	-3.16%	308,116
Aug 12, 2026	81.22	81.53	79.34	79.68	79.68	1.39%	383,761
Aug 11, 2026	78.17	79.28	78.14	78.59	78.59	1.22%	234,513
Aug 10, 2026	76.00	78.03	75.07	77.64	77.64	1.45%	274,919
Aug 7, 2026	75.96	76.92	75.25	76.53	76.53	4.61%	418,537
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