Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,762.00 | 1,786.00 | 1,754.00 | 1,783.00 | 1,593.86 | 336,696 |
| 2023-12-15 | 1,799.00 | 1,815.00 | 1,764.00 | 1,780.00 | 1,591.18 | 1,843,655 |
| 2023-12-14 | 1,760.00 | 1,839.00 | 1,760.00 | 1,804.00 | 1,612.63 | 400,669 |
| 2023-12-13 | 1,689.00 | 1,702.00 | 1,669.00 | 1,693.00 | 1,513.41 | 636,904 |
| 2023-12-12 | 1,714.00 | 1,726.00 | 1,682.00 | 1,685.00 | 1,506.25 | 304,108 |
| 2023-12-11 | 1,729.00 | 1,729.00 | 1,686.00 | 1,700.00 | 1,519.66 | 370,463 |
| 2023-12-08 | 1,796.00 | 1,802.00 | 1,755.00 | 1,760.00 | 1,573.30 | 360,775 |
| 2023-12-07 | 1,805.00 | 1,817.00 | 1,771.00 | 1,787.00 | 1,597.43 | 323,283 |
| 2023-12-06 | 1,814.00 | 1,832.00 | 1,788.00 | 1,816.00 | 1,623.36 | 358,763 |
| 2023-12-05 | 1,846.00 | 1,850.00 | 1,773.00 | 1,785.00 | 1,595.65 | 607,829 |
| 2023-12-04 | 1,874.00 | 1,900.00 | 1,859.00 | 1,868.00 | 1,669.84 | 626,952 |
| 2023-12-01 | 1,850.00 | 1,902.00 | 1,850.00 | 1,891.00 | 1,690.40 | 392,344 |
| 2023-11-30 | 1,828.00 | 1,845.00 | 1,811.00 | 1,839.00 | 1,643.92 | 1,090,239 |
| 2023-11-29 | 1,813.00 | 1,859.16 | 1,805.00 | 1,834.00 | 1,639.45 | 378,654 |
| 2023-11-28 | 1,765.00 | 1,798.00 | 1,747.00 | 1,798.00 | 1,607.27 | 326,316 |
| 2023-11-27 | 1,732.00 | 1,780.00 | 1,724.00 | 1,760.00 | 1,573.30 | 245,090 |
| 2023-11-24 | 1,705.00 | 1,734.00 | 1,700.00 | 1,734.00 | 1,550.06 | 192,995 |
| 2023-11-23 | 1,730.00 | 1,740.00 | 1,724.00 | 1,735.00 | 1,550.95 | 138,530 |
| 2023-11-22 | 1,736.00 | 1,748.00 | 1,725.00 | 1,733.00 | 1,549.16 | 201,346 |
| 2023-11-21 | 1,736.00 | 1,736.00 | 1,703.00 | 1,730.00 | 1,546.48 | 189,406 |
| 2023-11-20 | 1,739.00 | 1,739.00 | 1,692.00 | 1,712.00 | 1,530.39 | 209,978 |
| 2023-11-17 | 1,725.00 | 1,757.00 | 1,718.00 | 1,727.00 | 1,543.80 | 219,046 |
| 2023-11-16 | 1,699.00 | 1,721.00 | 1,665.00 | 1,711.00 | 1,529.50 | 277,263 |
| 2023-11-15 | 1,695.00 | 1,716.00 | 1,684.00 | 1,684.00 | 1,505.36 | 272,145 |
| 2023-11-14 | 1,636.00 | 1,666.00 | 1,604.00 | 1,661.00 | 1,484.80 | 253,235 |
| 2023-11-13 | 1,668.00 | 1,668.00 | 1,620.00 | 1,626.00 | 1,453.51 | 240,947 |
| 2023-11-10 | 1,700.00 | 1,700.00 | 1,651.00 | 1,651.00 | 1,475.86 | 439,043 |
| 2023-11-09 | 1,665.00 | 1,701.00 | 1,603.00 | 1,694.00 | 1,514.30 | 275,788 |
| 2023-11-08 | 1,685.00 | 1,721.00 | 1,672.00 | 1,685.00 | 1,506.25 | 342,917 |
| 2023-11-07 | 1,736.00 | 1,736.00 | 1,688.00 | 1,692.00 | 1,512.51 | 377,085 |
| 2023-11-06 | 1,735.00 | 1,755.00 | 1,717.00 | 1,734.00 | 1,550.06 | 224,124 |
| 2023-11-03 | 1,666.00 | 1,744.00 | 1,666.00 | 1,741.00 | 1,556.31 | 376,289 |
| 2023-11-02 | 1,680.00 | 1,715.00 | 1,648.00 | 1,658.00 | 1,482.12 | 518,642 |
| 2023-11-01 | 1,676.00 | 1,682.00 | 1,649.00 | 1,664.00 | 1,487.48 | 347,363 |
| 2023-10-31 | 1,679.00 | 1,702.00 | 1,669.00 | 1,700.00 | 1,519.66 | 222,207 |
| 2023-10-30 | 1,681.00 | 1,697.00 | 1,657.00 | 1,682.00 | 1,503.57 | 188,935 |
| 2023-10-27 | 1,672.00 | 1,692.00 | 1,656.00 | 1,659.00 | 1,483.01 | 263,283 |
| 2023-10-26 | 1,703.00 | 1,718.00 | 1,629.00 | 1,652.00 | 1,476.76 | 339,937 |
| 2023-10-25 | 1,701.00 | 1,728.00 | 1,700.00 | 1,717.00 | 1,534.86 | 203,163 |
| 2023-10-24 | 1,738.00 | 1,738.00 | 1,679.00 | 1,711.00 | 1,529.50 | 269,959 |
| 2023-10-23 | 1,754.00 | 1,757.00 | 1,710.00 | 1,718.00 | 1,535.75 | 754,838 |
| 2023-10-20 | 1,699.00 | 1,760.00 | 1,698.00 | 1,760.00 | 1,573.30 | 750,002 |
| 2023-10-19 | 1,684.00 | 1,714.00 | 1,684.00 | 1,686.00 | 1,507.15 | 531,978 |
| 2023-10-18 | 1,685.00 | 1,717.00 | 1,682.00 | 1,684.00 | 1,505.36 | 371,843 |
| 2023-10-17 | 1,667.00 | 1,681.00 | 1,642.00 | 1,678.00 | 1,500.00 | 275,838 |
| 2023-10-16 | 1,655.00 | 1,673.00 | 1,642.00 | 1,673.00 | 1,495.53 | 296,310 |
| 2023-10-13 | 1,604.00 | 1,661.00 | 1,601.00 | 1,659.00 | 1,483.01 | 311,057 |
| 2023-10-12 | 1,592.00 | 1,620.00 | 1,584.00 | 1,587.00 | 1,418.65 | 239,405 |
| 2023-10-11 | 1,564.00 | 1,584.00 | 1,560.00 | 1,577.00 | 1,409.71 | 804,391 |
| 2023-10-10 | 1,538.00 | 1,581.00 | 1,536.76 | 1,563.00 | 1,397.20 | 290,135 |
| 2023-10-09 | 1,500.00 | 1,542.00 | 1,492.88 | 1,526.00 | 1,364.12 | 214,204 |
| 2023-10-06 | 1,519.00 | 1,520.00 | 1,483.52 | 1,517.00 | 1,356.08 | 215,880 |
| 2023-10-05 | 1,495.00 | 1,507.00 | 1,486.00 | 1,498.00 | 1,339.09 | 243,406 |
| 2023-10-04 | 1,526.00 | 1,535.00 | 1,484.00 | 1,506.00 | 1,346.24 | 522,680 |
| 2023-10-03 | 1,535.00 | 1,548.00 | 1,525.00 | 1,541.00 | 1,377.53 | 278,247 |
| 2023-10-02 | 1,589.00 | 1,594.00 | 1,541.00 | 1,553.00 | 1,388.26 | 348,606 |
| 2023-09-29 | 1,595.00 | 1,617.00 | 1,582.00 | 1,586.00 | 1,417.76 | 1,015,264 |
| 2023-09-28 | 1,579.00 | 1,585.00 | 1,562.00 | 1,576.00 | 1,408.82 | 457,004 |
| 2023-09-27 | 1,636.00 | 1,636.00 | 1,579.00 | 1,585.00 | 1,416.86 | 289,311 |
| 2023-09-26 | 1,608.00 | 1,639.00 | 1,606.00 | 1,620.00 | 1,448.15 | 412,572 |
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.