Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	72.34	73.14	70.83	72.73	72.73	1.17%	138,935
Oct 23, 2026	72.55	72.77	70.56	71.89	71.89	-2.23%	189,782
Oct 22, 2026	74.70	74.85	72.68	73.53	73.53	-5.96%	384,120
Oct 21, 2026	77.75	78.19	76.60	78.19	78.19	1.31%	134,027
Oct 20, 2026	76.17	79.17	75.98	77.18	77.18	-0.41%	268,737
Oct 19, 2026	77.79	78.33	77.08	77.50	77.50	-1.69%	181,734
Oct 16, 2026	78.20	79.80	77.82	78.83	78.83	0.29%	331,613
Oct 15, 2026	76.58	78.68	75.60	78.60	78.60	5.62%	356,228
Oct 14, 2026	76.00	76.78	73.79	74.42	74.42	-4.53%	251,976
Oct 13, 2026	78.20	80.08	77.39	77.95	77.95	0.78%	556,890
Oct 9, 2026	78.34	78.61	76.94	77.35	77.35	1.34%	423,224
Oct 8, 2026	75.62	77.19	75.35	76.33	76.33	-0.05%	389,970
Oct 7, 2026	76.62	77.71	75.59	76.37	76.37	-3.63%	516,251
Oct 6, 2026	79.35	79.88	78.15	79.25	79.25	-0.45%	288,797
Oct 5, 2026	80.58	80.58	78.91	79.61	79.61	-1.63%	221,408
Oct 2, 2026	80.95	82.31	79.52	80.93	80.93	2.89%	405,589
Oct 1, 2026	80.01	80.91	78.63	78.66	78.66	-1.93%	277,456
Sep 30, 2026	81.73	81.98	79.83	80.21	80.21	-1.10%	221,462
Sep 29, 2026	81.72	82.04	80.09	81.10	81.10	-0.26%	368,763
Sep 28, 2026	81.45	82.67	80.24	81.31	81.31	-4.17%	310,802
Sep 25, 2026	84.32	85.18	83.37	84.85	84.85	0.63%	181,008
Sep 24, 2026	85.25	85.41	82.54	84.32	84.32	-2.17%	489,123
Sep 23, 2026	88.01	88.15	85.13	86.19	86.19	-4.37%	388,664
Sep 22, 2026	87.65	90.75	87.55	90.13	90.13	3.46%	339,149
Sep 21, 2026	87.85	88.15	86.50	87.12	87.12	0.07%	356,152
Sep 18, 2026	87.51	87.82	85.93	87.06	87.06	-0.17%	582,996
Sep 17, 2026	86.41	88.19	85.68	87.21	87.21	5.03%	482,856
Sep 16, 2026	85.43	85.77	82.00	83.03	83.03	-0.43%	340,940
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