Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,456.00 | 1,478.00 | 1,430.00 | 1,473.00 | 1,347.88 | 394,126 |
| 2024-03-12 | 1,477.00 | 1,484.00 | 1,442.00 | 1,453.00 | 1,329.58 | 520,614 |
| 2024-03-11 | 1,462.00 | 1,475.00 | 1,447.01 | 1,471.00 | 1,346.05 | 360,558 |
| 2024-03-08 | 1,488.00 | 1,504.00 | 1,455.00 | 1,462.00 | 1,337.82 | 538,925 |
| 2024-03-07 | 1,438.00 | 1,484.00 | 1,438.00 | 1,478.00 | 1,352.46 | 1,005,013 |
| 2024-03-06 | 1,435.00 | 1,466.00 | 1,422.00 | 1,454.00 | 1,330.50 | 801,286 |
| 2024-03-05 | 1,374.00 | 1,437.00 | 1,373.00 | 1,426.00 | 1,304.88 | 924,445 |
| 2024-03-04 | 1,333.00 | 1,380.00 | 1,322.00 | 1,368.00 | 1,251.80 | 1,241,779 |
| 2024-03-01 | 1,287.00 | 1,337.00 | 1,267.00 | 1,324.00 | 1,211.54 | 675,366 |
| 2024-02-29 | 1,297.00 | 1,310.50 | 1,251.00 | 1,275.00 | 1,166.70 | 966,026 |
| 2024-02-28 | 1,288.00 | 1,296.00 | 1,231.00 | 1,277.00 | 1,168.53 | 732,514 |
| 2024-02-27 | 1,285.00 | 1,291.00 | 1,265.00 | 1,277.00 | 1,168.53 | 620,194 |
| 2024-02-26 | 1,290.00 | 1,306.00 | 1,258.00 | 1,263.00 | 1,155.72 | 555,395 |
| 2024-02-23 | 1,250.00 | 1,266.00 | 1,233.00 | 1,263.00 | 1,155.72 | 602,436 |
| 2024-02-22 | 1,298.00 | 1,304.00 | 1,250.00 | 1,250.00 | 1,143.83 | 545,893 |
| 2024-02-21 | 1,315.00 | 1,322.80 | 1,301.00 | 1,312.00 | 1,172.82 | 438,111 |
| 2024-02-20 | 1,302.00 | 1,310.00 | 1,290.00 | 1,297.00 | 1,159.41 | 342,770 |
| 2024-02-19 | 1,299.00 | 1,302.00 | 1,280.00 | 1,302.00 | 1,163.88 | 220,523 |
| 2024-02-16 | 1,303.00 | 1,312.00 | 1,279.00 | 1,300.00 | 1,162.10 | 461,597 |
| 2024-02-15 | 1,283.00 | 1,309.00 | 1,278.00 | 1,292.00 | 1,154.94 | 750,619 |
| 2024-02-14 | 1,273.00 | 1,281.00 | 1,254.00 | 1,269.00 | 1,134.38 | 597,945 |
| 2024-02-13 | 1,323.00 | 1,337.00 | 1,268.00 | 1,282.00 | 1,146.01 | 650,679 |
| 2024-02-12 | 1,312.00 | 1,329.00 | 1,298.00 | 1,323.00 | 1,182.66 | 3,706,186 |
| 2024-02-09 | 1,295.00 | 1,303.00 | 1,269.00 | 1,286.00 | 1,149.58 | 614,774 |
| 2024-02-08 | 1,307.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,153.16 | 473,432 |
| 2024-02-07 | 1,325.00 | 1,342.00 | 1,304.00 | 1,307.00 | 1,168.35 | 331,220 |
| 2024-02-06 | 1,348.00 | 1,348.00 | 1,325.00 | 1,338.00 | 1,196.06 | 485,429 |
| 2024-02-05 | 1,360.00 | 1,366.00 | 1,339.00 | 1,340.00 | 1,197.85 | 604,739 |
| 2024-02-02 | 1,415.00 | 1,426.00 | 1,347.00 | 1,357.00 | 1,213.05 | 482,247 |
| 2024-02-01 | 1,386.00 | 1,415.00 | 1,378.00 | 1,415.00 | 1,264.90 | 851,364 |
| 2024-01-31 | 1,410.00 | 1,423.00 | 1,388.00 | 1,412.00 | 1,262.21 | 430,951 |
| 2024-01-30 | 1,420.00 | 1,424.00 | 1,397.00 | 1,403.00 | 1,254.17 | 438,581 |
| 2024-01-29 | 1,429.00 | 1,441.69 | 1,402.00 | 1,413.00 | 1,263.11 | 516,797 |
| 2024-01-26 | 1,438.00 | 1,453.00 | 1,426.00 | 1,426.00 | 1,274.73 | 381,044 |
| 2024-01-25 | 1,427.00 | 1,437.00 | 1,413.00 | 1,433.00 | 1,280.99 | 613,670 |
| 2024-01-24 | 1,436.00 | 1,510.00 | 1,427.63 | 1,437.00 | 1,284.56 | 1,032,398 |
| 2024-01-23 | 1,343.00 | 1,377.00 | 1,331.00 | 1,377.00 | 1,230.93 | 733,256 |
| 2024-01-22 | 1,390.00 | 1,401.15 | 1,334.00 | 1,337.00 | 1,195.17 | 904,171 |
| 2024-01-19 | 1,402.00 | 1,411.00 | 1,369.00 | 1,383.00 | 1,236.29 | 483,958 |
| 2024-01-18 | 1,379.00 | 1,397.77 | 1,365.00 | 1,388.00 | 1,240.76 | 351,890 |
| 2024-01-17 | 1,425.00 | 1,437.00 | 1,379.62 | 1,384.00 | 1,237.18 | 611,231 |
| 2024-01-16 | 1,465.00 | 1,477.00 | 1,440.00 | 1,443.00 | 1,289.93 | 369,880 |
| 2024-01-15 | 1,468.00 | 1,484.00 | 1,461.00 | 1,470.00 | 1,314.06 | 265,259 |
| 2024-01-12 | 1,455.00 | 1,479.00 | 1,435.00 | 1,479.00 | 1,322.11 | 583,483 |
| 2024-01-11 | 1,465.00 | 1,478.00 | 1,420.00 | 1,425.00 | 1,273.84 | 502,349 |
| 2024-01-10 | 1,501.00 | 1,511.00 | 1,464.00 | 1,464.00 | 1,308.70 | 523,616 |
| 2024-01-09 | 1,541.00 | 1,545.00 | 1,498.00 | 1,511.00 | 1,350.71 | 389,788 |
| 2024-01-08 | 1,548.00 | 1,566.00 | 1,539.00 | 1,540.00 | 1,376.64 | 502,814 |
| 2024-01-05 | 1,545.00 | 1,591.00 | 1,442.00 | 1,577.00 | 1,409.71 | 1,958,200 |
| 2024-01-04 | 1,707.00 | 1,711.00 | 1,675.00 | 1,694.00 | 1,514.30 | 230,275 |
| 2024-01-03 | 1,740.00 | 1,751.00 | 1,713.00 | 1,716.00 | 1,533.97 | 426,866 |
| 2024-01-02 | 1,764.00 | 1,792.00 | 1,747.00 | 1,757.00 | 1,570.62 | 502,763 |
| 2023-12-29 | 1,780.00 | 1,782.46 | 1,755.00 | 1,757.00 | 1,570.62 | 154,266 |
| 2023-12-28 | 1,792.00 | 1,798.00 | 1,777.00 | 1,781.00 | 1,592.07 | 167,779 |
| 2023-12-27 | 1,794.00 | 1,823.00 | 1,788.00 | 1,799.00 | 1,608.16 | 186,015 |
| 2023-12-22 | 1,808.00 | 1,808.00 | 1,786.00 | 1,786.00 | 1,596.54 | 176,613 |
| 2023-12-21 | 1,788.00 | 1,799.00 | 1,763.00 | 1,785.00 | 1,595.65 | 266,598 |
| 2023-12-20 | 1,835.00 | 1,847.00 | 1,807.00 | 1,814.00 | 1,621.57 | 400,463 |
| 2023-12-19 | 1,773.00 | 1,818.00 | 1,765.00 | 1,817.00 | 1,624.25 | 348,073 |
| 2023-12-18 | 1,762.00 | 1,786.00 | 1,754.00 | 1,783.00 | 1,593.86 | 336,696 |
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.