Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1,643.00 | 1,648.78 | 1,617.00 | 1,633.00 | 1,494.29 | 265,034 |
| 2024-06-10 | 1,662.00 | 1,694.00 | 1,628.00 | 1,649.00 | 1,508.93 | 363,611 |
| 2024-06-07 | 1,761.00 | 1,770.00 | 1,652.00 | 1,652.00 | 1,511.68 | 449,981 |
| 2024-06-06 | 1,700.00 | 1,764.00 | 1,693.00 | 1,757.00 | 1,607.76 | 422,073 |
| 2024-06-05 | 1,679.00 | 1,697.00 | 1,650.00 | 1,664.00 | 1,522.66 | 1,066,254 |
| 2024-06-04 | 1,712.00 | 1,719.00 | 1,657.00 | 1,664.00 | 1,522.66 | 451,986 |
| 2024-06-03 | 1,714.00 | 1,728.00 | 1,692.00 | 1,728.00 | 1,581.22 | 262,775 |
| 2024-05-31 | 1,725.00 | 1,743.00 | 1,700.00 | 1,717.00 | 1,571.16 | 1,626,013 |
| 2024-05-30 | 1,676.00 | 1,727.00 | 1,672.16 | 1,719.00 | 1,572.99 | 382,153 |
| 2024-05-29 | 1,736.00 | 1,742.00 | 1,673.00 | 1,673.00 | 1,530.90 | 377,523 |
| 2024-05-28 | 1,701.00 | 1,755.00 | 1,701.00 | 1,755.00 | 1,605.93 | 465,941 |
| 2024-05-24 | 1,660.00 | 1,695.59 | 1,655.00 | 1,681.00 | 1,538.22 | 251,253 |
| 2024-05-23 | 1,721.00 | 1,722.00 | 1,668.00 | 1,687.00 | 1,543.71 | 247,381 |
| 2024-05-22 | 1,785.00 | 1,791.00 | 1,723.00 | 1,731.00 | 1,583.97 | 374,078 |
| 2024-05-21 | 1,776.00 | 1,796.00 | 1,754.00 | 1,793.00 | 1,640.70 | 260,115 |
| 2024-05-20 | 1,755.00 | 1,816.00 | 1,753.00 | 1,808.00 | 1,654.43 | 321,054 |
| 2024-05-17 | 1,710.00 | 1,751.00 | 1,691.00 | 1,751.00 | 1,602.27 | 347,454 |
| 2024-05-16 | 1,744.00 | 1,744.00 | 1,711.00 | 1,713.00 | 1,567.50 | 246,367 |
| 2024-05-15 | 1,709.00 | 1,747.00 | 1,700.00 | 1,743.00 | 1,594.95 | 243,862 |
| 2024-05-14 | 1,719.00 | 1,737.00 | 1,694.22 | 1,722.00 | 1,575.73 | 351,199 |
| 2024-05-13 | 1,702.00 | 1,732.00 | 1,690.00 | 1,693.00 | 1,549.20 | 219,574 |
| 2024-05-10 | 1,708.00 | 1,751.00 | 1,708.00 | 1,723.00 | 1,576.65 | 303,036 |
| 2024-05-09 | 1,674.00 | 1,716.00 | 1,660.00 | 1,706.00 | 1,561.09 | 227,949 |
| 2024-05-08 | 1,678.00 | 1,696.00 | 1,653.00 | 1,696.00 | 1,551.94 | 384,319 |
| 2024-05-07 | 1,666.00 | 1,695.00 | 1,659.00 | 1,684.00 | 1,540.96 | 246,131 |
| 2024-05-03 | 1,671.00 | 1,688.00 | 1,623.00 | 1,650.00 | 1,509.85 | 347,788 |
| 2024-05-02 | 1,722.00 | 1,730.00 | 1,612.00 | 1,671.00 | 1,529.07 | 389,475 |
| 2024-05-01 | 1,696.00 | 1,710.00 | 1,681.00 | 1,696.00 | 1,551.94 | 224,824 |
| 2024-04-30 | 1,734.00 | 1,741.00 | 1,676.00 | 1,703.00 | 1,558.35 | 515,967 |
| 2024-04-29 | 1,683.00 | 1,745.00 | 1,683.00 | 1,745.00 | 1,596.78 | 1,529,921 |
| 2024-04-26 | 1,720.00 | 1,723.00 | 1,699.00 | 1,705.00 | 1,560.18 | 493,672 |
| 2024-04-25 | 1,685.00 | 1,715.00 | 1,662.00 | 1,687.00 | 1,543.71 | 627,310 |
| 2024-04-24 | 1,698.00 | 1,726.00 | 1,688.00 | 1,717.00 | 1,571.16 | 375,621 |
| 2024-04-23 | 1,665.00 | 1,682.00 | 1,642.00 | 1,680.00 | 1,537.30 | 442,501 |
| 2024-04-22 | 1,750.00 | 1,754.43 | 1,711.00 | 1,720.00 | 1,573.90 | 453,424 |
| 2024-04-19 | 1,711.00 | 1,769.00 | 1,711.00 | 1,767.00 | 1,616.91 | 298,343 |
| 2024-04-18 | 1,726.00 | 1,743.00 | 1,711.78 | 1,728.00 | 1,581.22 | 404,203 |
| 2024-04-17 | 1,699.00 | 1,733.00 | 1,682.00 | 1,728.00 | 1,581.22 | 470,876 |
| 2024-04-16 | 1,710.00 | 1,729.00 | 1,662.00 | 1,707.00 | 1,562.01 | 810,810 |
| 2024-04-15 | 1,781.00 | 1,804.00 | 1,701.00 | 1,712.00 | 1,566.58 | 902,405 |
| 2024-04-12 | 1,777.00 | 1,870.00 | 1,777.00 | 1,843.00 | 1,686.46 | 938,412 |
| 2024-04-11 | 1,733.00 | 1,769.00 | 1,722.00 | 1,758.00 | 1,608.68 | 491,186 |
| 2024-04-10 | 1,749.00 | 1,773.00 | 1,686.00 | 1,752.00 | 1,603.19 | 2,235,541 |
| 2024-04-09 | 1,714.00 | 1,759.00 | 1,711.00 | 1,751.00 | 1,602.27 | 873,104 |
| 2024-04-08 | 1,707.00 | 1,738.00 | 1,688.00 | 1,703.00 | 1,558.35 | 614,884 |
| 2024-04-05 | 1,651.00 | 1,717.00 | 1,649.00 | 1,707.00 | 1,562.01 | 559,454 |
| 2024-04-04 | 1,660.00 | 1,672.00 | 1,619.00 | 1,669.00 | 1,527.24 | 540,429 |
| 2024-04-03 | 1,629.00 | 1,660.00 | 1,610.00 | 1,654.00 | 1,513.51 | 486,620 |
| 2024-04-02 | 1,615.00 | 1,677.00 | 1,615.00 | 1,626.00 | 1,487.89 | 694,979 |
| 2024-03-28 | 1,583.00 | 1,618.00 | 1,569.00 | 1,609.00 | 1,472.33 | 686,998 |
| 2024-03-27 | 1,505.00 | 1,586.00 | 1,468.00 | 1,581.00 | 1,446.71 | 544,224 |
| 2024-03-26 | 1,465.00 | 1,502.00 | 1,462.01 | 1,502.00 | 1,374.42 | 563,293 |
| 2024-03-25 | 1,469.00 | 1,477.00 | 1,457.00 | 1,466.00 | 1,341.48 | 359,870 |
| 2024-03-22 | 1,469.00 | 1,476.00 | 1,451.00 | 1,458.00 | 1,334.16 | 317,407 |
| 2024-03-21 | 1,491.00 | 1,514.00 | 1,471.00 | 1,475.00 | 1,349.71 | 604,483 |
| 2024-03-20 | 1,450.00 | 1,464.00 | 1,433.00 | 1,442.00 | 1,319.52 | 255,017 |
| 2024-03-19 | 1,463.00 | 1,475.00 | 1,440.00 | 1,451.00 | 1,327.75 | 358,505 |
| 2024-03-18 | 1,475.00 | 1,495.00 | 1,455.00 | 1,462.00 | 1,337.82 | 388,003 |
| 2024-03-15 | 1,443.00 | 1,491.00 | 1,437.00 | 1,479.00 | 1,353.37 | 4,513,530 |
| 2024-03-14 | 1,473.00 | 1,479.00 | 1,440.00 | 1,445.00 | 1,322.26 | 354,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.7127 GBP |
| 2026-03-12 | 0.6227 GBP |
| 2025-09-25 | 0.4651 GBP |
| 2025-03-13 | 0.4276 GBP |
| 2024-09-12 | 0.3076 GBP |
| 2024-02-22 | 0.3076 GBP |
| 2023-08-31 | 0.3001 GBP |
| 2023-02-23 | 0.3076 GBP |
| 2022-09-01 | 0.3001 GBP |
| 2022-02-10 | 0.2101 GBP |
| 2021-09-09 | 0.2101 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.