Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,627.00 | 1,655.00 | 1,619.00 | 1,640.00 | 1,466.03 | 510,517 |
| 2023-09-21 | 1,662.00 | 1,662.00 | 1,632.00 | 1,638.00 | 1,464.24 | 354,945 |
| 2023-09-20 | 1,598.00 | 1,659.00 | 1,598.00 | 1,659.00 | 1,483.01 | 215,406 |
| 2023-09-19 | 1,657.00 | 1,657.00 | 1,611.00 | 1,618.00 | 1,446.36 | 424,510 |
| 2023-09-18 | 1,649.00 | 1,659.00 | 1,619.00 | 1,634.00 | 1,460.66 | 422,719 |
| 2023-09-15 | 1,599.00 | 1,658.00 | 1,586.00 | 1,658.00 | 1,482.12 | 4,783,707 |
| 2023-09-14 | 1,529.00 | 1,597.00 | 1,529.00 | 1,581.00 | 1,413.29 | 450,606 |
| 2023-09-13 | 1,550.00 | 1,553.00 | 1,523.00 | 1,533.00 | 1,370.38 | 571,045 |
| 2023-09-12 | 1,532.00 | 1,560.00 | 1,532.00 | 1,547.00 | 1,382.89 | 815,356 |
| 2023-09-11 | 1,545.00 | 1,557.00 | 1,513.00 | 1,520.00 | 1,358.76 | 454,620 |
| 2023-09-08 | 1,558.00 | 1,564.00 | 1,542.00 | 1,554.00 | 1,389.15 | 503,628 |
| 2023-09-07 | 1,589.00 | 1,594.00 | 1,550.00 | 1,555.00 | 1,390.05 | 414,833 |
| 2023-09-06 | 1,570.00 | 1,593.00 | 1,560.00 | 1,588.00 | 1,419.54 | 355,359 |
| 2023-09-05 | 1,571.00 | 1,591.00 | 1,566.00 | 1,578.00 | 1,410.61 | 438,227 |
| 2023-09-04 | 1,621.00 | 1,627.00 | 1,591.00 | 1,593.00 | 1,424.01 | 171,694 |
| 2023-09-01 | 1,616.00 | 1,636.00 | 1,605.00 | 1,620.00 | 1,448.15 | 288,368 |
| 2023-08-31 | 1,617.00 | 1,628.00 | 1,603.00 | 1,613.00 | 1,441.89 | 1,346,731 |
| 2023-08-30 | 1,666.00 | 1,674.00 | 1,650.00 | 1,654.00 | 1,452.11 | 241,384 |
| 2023-08-29 | 1,652.00 | 1,654.00 | 1,627.00 | 1,653.00 | 1,451.23 | 2,866,146 |
| 2023-08-25 | 1,666.00 | 1,674.00 | 1,622.00 | 1,625.00 | 1,426.65 | 398,385 |
| 2023-08-24 | 1,686.00 | 1,687.00 | 1,648.00 | 1,671.00 | 1,467.03 | 269,833 |
| 2023-08-23 | 1,609.00 | 1,672.00 | 1,609.00 | 1,669.00 | 1,465.28 | 993,541 |
| 2023-08-22 | 1,583.00 | 1,611.00 | 1,583.00 | 1,602.00 | 1,406.46 | 516,937 |
| 2023-08-21 | 1,576.00 | 1,584.00 | 1,559.00 | 1,576.00 | 1,383.63 | 746,326 |
| 2023-08-18 | 1,583.00 | 1,583.00 | 1,557.00 | 1,570.00 | 1,378.36 | 1,673,837 |
| 2023-08-17 | 1,581.00 | 1,592.00 | 1,580.00 | 1,581.00 | 1,388.02 | 451,603 |
| 2023-08-16 | 1,630.00 | 1,630.00 | 1,589.00 | 1,600.00 | 1,404.70 | 356,758 |
| 2023-08-15 | 1,662.00 | 1,666.00 | 1,629.00 | 1,635.00 | 1,435.43 | 637,010 |
| 2023-08-14 | 1,687.00 | 1,693.88 | 1,669.00 | 1,677.00 | 1,472.30 | 365,149 |
| 2023-08-11 | 1,714.00 | 1,714.00 | 1,690.00 | 1,690.00 | 1,483.71 | 361,789 |
| 2023-08-10 | 1,718.00 | 1,718.00 | 1,692.00 | 1,697.00 | 1,489.86 | 277,233 |
| 2023-08-09 | 1,710.00 | 1,710.00 | 1,685.00 | 1,687.00 | 1,481.08 | 270,185 |
| 2023-08-08 | 1,711.00 | 1,712.00 | 1,684.00 | 1,686.00 | 1,480.20 | 469,040 |
| 2023-08-07 | 1,730.00 | 1,752.36 | 1,706.00 | 1,709.00 | 1,500.39 | 165,555 |
| 2023-08-04 | 1,726.00 | 1,751.00 | 1,709.00 | 1,739.00 | 1,526.73 | 262,192 |
| 2023-08-03 | 1,734.00 | 1,746.00 | 1,705.00 | 1,726.00 | 1,515.32 | 408,524 |
| 2023-08-02 | 1,789.00 | 1,790.00 | 1,673.00 | 1,735.00 | 1,523.22 | 924,923 |
| 2023-08-01 | 1,875.00 | 1,880.00 | 1,826.00 | 1,830.00 | 1,606.63 | 863,503 |
| 2023-07-31 | 1,842.00 | 1,893.00 | 1,842.00 | 1,880.00 | 1,650.52 | 414,251 |
| 2023-07-28 | 1,874.00 | 1,874.00 | 1,843.00 | 1,855.00 | 1,628.57 | 365,535 |
| 2023-07-27 | 1,924.00 | 1,932.00 | 1,861.00 | 1,861.00 | 1,633.84 | 419,072 |
| 2023-07-26 | 1,937.00 | 1,941.00 | 1,916.00 | 1,931.00 | 1,695.30 | 1,109,660 |
| 2023-07-25 | 1,940.00 | 1,952.00 | 1,928.66 | 1,937.00 | 1,700.56 | 168,247 |
| 2023-07-24 | 1,946.00 | 1,957.00 | 1,921.00 | 1,938.00 | 1,701.44 | 244,315 |
| 2023-07-21 | 1,948.00 | 1,950.00 | 1,923.00 | 1,942.00 | 1,704.95 | 236,574 |
| 2023-07-20 | 1,972.00 | 1,987.00 | 1,936.00 | 1,943.00 | 1,705.83 | 325,455 |
| 2023-07-19 | 1,926.00 | 1,968.00 | 1,920.00 | 1,967.00 | 1,726.90 | 362,158 |
| 2023-07-18 | 1,889.00 | 1,913.00 | 1,875.00 | 1,910.00 | 1,676.86 | 330,894 |
| 2023-07-17 | 1,864.00 | 1,883.00 | 1,858.00 | 1,873.00 | 1,644.38 | 290,810 |
| 2023-07-14 | 1,871.00 | 1,892.00 | 1,870.00 | 1,883.00 | 1,653.16 | 288,308 |
| 2023-07-13 | 1,863.00 | 1,890.00 | 1,857.00 | 1,873.00 | 1,644.38 | 529,137 |
| 2023-07-12 | 1,846.00 | 1,888.00 | 1,825.00 | 1,873.00 | 1,644.38 | 526,084 |
| 2023-07-11 | 1,853.00 | 1,860.00 | 1,838.00 | 1,848.00 | 1,622.43 | 1,564,961 |
| 2023-07-10 | 1,810.00 | 1,836.00 | 1,799.42 | 1,829.00 | 1,605.75 | 385,369 |
| 2023-07-07 | 1,833.00 | 1,857.00 | 1,806.00 | 1,830.00 | 1,606.63 | 524,341 |
| 2023-07-06 | 1,858.00 | 1,870.00 | 1,822.00 | 1,836.00 | 1,611.89 | 543,776 |
| 2023-07-05 | 1,901.00 | 1,905.00 | 1,866.00 | 1,875.00 | 1,646.13 | 464,928 |
| 2023-07-04 | 1,917.00 | 1,922.00 | 1,897.00 | 1,909.00 | 1,675.98 | 435,548 |
| 2023-07-03 | 1,902.00 | 1,909.00 | 1,864.00 | 1,907.00 | 1,674.23 | 348,294 |
| 2023-06-30 | 1,891.00 | 1,892.00 | 1,826.00 | 1,885.00 | 1,654.91 | 594,797 |
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.