Endeavour Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	56.78	57.56	56.59	56.78	56.78	-1.06%	508,537
Sep 25, 2025	57.13	58.05	56.90	57.39	56.53	1.20%	733,335
Sep 24, 2025	58.07	58.44	56.69	56.71	55.86	-1.82%	766,400
Sep 23, 2025	57.48	57.79	57.30	57.76	56.89	1.49%	836,608
Sep 22, 2025	54.93	57.26	54.93	56.91	56.05	5.94%	1,040,502
Sep 19, 2025	51.67	53.72	51.46	53.72	52.91	6.08%	2,330,349
Sep 18, 2025	51.21	51.71	49.70	50.64	49.88	-0.47%	1,114,600
Sep 17, 2025	53.12	53.35	50.50	50.88	50.11	-5.23%	1,282,926
Sep 16, 2025	54.54	54.60	53.53	53.69	52.88	-1.59%	638,500
Sep 15, 2025	54.50	54.86	54.11	54.56	53.74	2.34%	920,008
Sep 12, 2025	53.68	53.68	52.87	53.31	52.51	-0.41%	662,820
Sep 11, 2025	53.03	53.85	52.67	53.53	52.72	0.34%	511,330
Sep 10, 2025	53.06	53.49	52.77	53.35	52.55	0.45%	629,823
Sep 9, 2025	52.72	53.29	52.70	53.11	52.31	0.97%	717,510
Sep 8, 2025	52.14	52.62	51.64	52.60	51.81	1.62%	741,800
Sep 5, 2025	51.20	52.00	50.80	51.76	50.98	2.09%	549,600
Sep 4, 2025	50.25	50.82	50.07	50.70	49.94	0.08%	512,115
Sep 3, 2025	50.31	51.23	50.18	50.66	49.90	2.45%	725,800
Sep 2, 2025	48.44	49.49	47.97	49.45	48.71	3.56%	974,031
Aug 29, 2025	46.65	47.75	46.65	47.75	47.03	2.25%	966,000
Aug 28, 2025	47.12	47.12	45.93	46.70	46.00	-2.24%	746,234
Aug 27, 2025	47.53	47.81	46.89	47.77	47.05	-0.21%	354,717
Aug 26, 2025	47.39	48.05	47.29	47.87	47.87	1.61%	381,417
Aug 25, 2025	47.65	48.04	46.98	47.11	47.11	-1.07%	253,800
Aug 22, 2025	47.05	48.08	46.84	47.62	47.62	0.68%	333,746
Aug 21, 2025	46.62	47.64	46.62	47.30	47.30	1.59%	312,206
Aug 20, 2025	45.63	46.63	45.50	46.56	46.56	3.47%	457,900
Aug 19, 2025	46.71	46.71	44.90	45.00	45.00	-3.33%	385,000
Aug 18, 2025	47.10	47.68	46.09	46.55	46.55	1.13%	364,200
Aug 15, 2025	45.62	46.09	45.36	46.03	46.03	1.28%	225,036
Aug 14, 2025	45.53	45.96	45.34	45.45	45.45	0.18%	280,708
Aug 13, 2025	45.83	46.00	45.08	45.37	45.37	-0.29%	303,700
Aug 12, 2025	45.37	45.82	45.17	45.50	45.50	1.09%	256,243
Aug 11, 2025	44.42	45.31	44.27	45.01	45.01	-0.92%	283,610
Aug 8, 2025	45.64	45.85	44.68	45.43	45.43	-0.09%	368,241
Aug 7, 2025	45.39	46.14	45.34	45.47	45.47	-0.07%	406,324
Aug 6, 2025	45.02	45.85	45.02	45.50	45.50	0.89%	490,400
Aug 5, 2025	44.00	45.49	43.92	45.10	45.10	6.85%	989,200
Aug 1, 2025	42.96	43.17	42.01	42.21	42.21	1.47%	522,300
Jul 31, 2025	43.44	43.46	40.55	41.60	41.60	-2.37%	958,200
Jul 30, 2025	42.29	42.92	42.16	42.61	42.61	-0.47%	610,502
Jul 29, 2025	42.21	43.33	42.15	42.81	42.81	2.34%	643,000
Jul 28, 2025	41.89	42.07	41.15	41.83	41.83	-0.43%	348,900
Jul 25, 2025	41.93	42.50	41.67	42.01	42.01	-0.69%	606,000
Jul 24, 2025	42.16	42.75	41.89	42.30	42.30	-0.61%	311,557
Jul 23, 2025	42.80	43.30	42.50	42.56	42.56	-1.71%	344,200
Jul 22, 2025	42.47	43.65	42.05	43.30	43.30	2.85%	539,800
Jul 21, 2025	41.15	42.38	41.15	42.10	42.10	3.69%	426,937
Jul 18, 2025	40.57	41.09	40.34	40.60	40.60	0.42%	368,948
Jul 17, 2025	40.22	40.61	39.87	40.43	40.43	-1.63%	435,000