Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,984.00 | 2,019.65 | 1,962.00 | 1,998.00 | 1,754.12 | 650,863 |
| 2023-03-30 | 1,923.00 | 2,050.00 | 1,910.00 | 1,976.00 | 1,734.80 | 1,092,346 |
| 2023-03-29 | 1,903.00 | 1,942.00 | 1,889.00 | 1,917.00 | 1,683.01 | 853,774 |
| 2023-03-28 | 1,863.00 | 1,910.00 | 1,854.00 | 1,883.00 | 1,653.16 | 1,035,403 |
| 2023-03-27 | 1,830.00 | 1,865.00 | 1,824.00 | 1,859.00 | 1,632.09 | 1,116,955 |
| 2023-03-24 | 1,818.00 | 1,879.00 | 1,818.00 | 1,860.00 | 1,632.96 | 551,688 |
| 2023-03-23 | 1,816.00 | 1,849.31 | 1,816.00 | 1,843.00 | 1,618.04 | 323,284 |
| 2023-03-22 | 1,730.00 | 1,794.00 | 1,730.00 | 1,791.00 | 1,572.39 | 232,114 |
| 2023-03-21 | 1,809.00 | 1,816.16 | 1,748.00 | 1,760.00 | 1,545.17 | 803,037 |
| 2023-03-20 | 1,791.00 | 1,886.00 | 1,791.00 | 1,831.00 | 1,607.50 | 658,106 |
| 2023-03-17 | 1,739.00 | 1,780.00 | 1,694.00 | 1,760.00 | 1,545.17 | 1,549,318 |
| 2023-03-16 | 1,780.00 | 1,780.00 | 1,708.00 | 1,718.00 | 1,508.30 | 358,472 |
| 2023-03-15 | 1,743.00 | 1,788.00 | 1,718.00 | 1,747.00 | 1,533.76 | 714,222 |
| 2023-03-14 | 1,729.00 | 1,757.00 | 1,706.00 | 1,757.00 | 1,542.54 | 458,074 |
| 2023-03-13 | 1,670.00 | 1,760.00 | 1,656.00 | 1,720.00 | 1,510.05 | 749,197 |
| 2023-03-10 | 1,598.00 | 1,673.00 | 1,587.00 | 1,650.00 | 1,448.60 | 608,104 |
| 2023-03-09 | 1,682.00 | 1,682.00 | 1,523.00 | 1,624.00 | 1,425.77 | 630,896 |
| 2023-03-08 | 1,676.00 | 1,700.00 | 1,663.00 | 1,691.00 | 1,484.59 | 346,782 |
| 2023-03-07 | 1,746.00 | 1,746.00 | 1,682.00 | 1,685.00 | 1,479.32 | 334,679 |
| 2023-03-06 | 1,775.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,530.24 | 515,991 |
| 2023-03-03 | 1,765.00 | 1,792.00 | 1,761.00 | 1,775.00 | 1,558.34 | 355,866 |
| 2023-03-02 | 1,754.00 | 1,778.00 | 1,749.00 | 1,762.00 | 1,546.93 | 302,103 |
| 2023-03-01 | 1,718.00 | 1,772.00 | 1,718.00 | 1,764.00 | 1,548.68 | 347,537 |
| 2023-02-28 | 1,700.00 | 1,702.25 | 1,684.00 | 1,697.00 | 1,489.86 | 175,553 |
| 2023-02-27 | 1,703.00 | 1,711.00 | 1,689.00 | 1,699.00 | 1,491.62 | 255,645 |
| 2023-02-24 | 1,698.00 | 1,708.00 | 1,684.00 | 1,696.00 | 1,488.98 | 372,852 |
| 2023-02-23 | 1,724.00 | 1,724.00 | 1,681.00 | 1,689.00 | 1,482.84 | 177,800 |
| 2023-02-22 | 1,748.00 | 1,761.00 | 1,714.00 | 1,745.00 | 1,505.39 | 211,257 |
| 2023-02-21 | 1,824.00 | 1,824.00 | 1,765.00 | 1,776.00 | 1,532.13 | 210,025 |
| 2023-02-20 | 1,798.00 | 1,816.00 | 1,786.00 | 1,812.00 | 1,563.19 | 135,894 |
| 2023-02-17 | 1,773.00 | 1,803.00 | 1,768.00 | 1,789.00 | 1,543.35 | 424,358 |
| 2023-02-16 | 1,838.00 | 1,841.00 | 1,770.00 | 1,777.00 | 1,533.00 | 367,078 |
| 2023-02-15 | 1,857.00 | 1,857.00 | 1,825.00 | 1,839.00 | 1,586.48 | 417,020 |
| 2023-02-14 | 1,850.00 | 1,887.00 | 1,836.00 | 1,847.00 | 1,593.38 | 304,001 |
| 2023-02-13 | 1,856.00 | 1,874.00 | 1,851.00 | 1,857.00 | 1,602.01 | 127,742 |
| 2023-02-10 | 1,925.00 | 1,925.00 | 1,842.00 | 1,858.00 | 1,602.87 | 288,431 |
| 2023-02-09 | 1,970.00 | 1,984.00 | 1,919.00 | 1,924.00 | 1,659.81 | 1,492,543 |
| 2023-02-08 | 1,955.00 | 1,986.00 | 1,951.00 | 1,968.00 | 1,697.77 | 269,758 |
| 2023-02-07 | 1,938.00 | 1,962.00 | 1,931.00 | 1,952.00 | 1,683.97 | 275,759 |
| 2023-02-06 | 1,931.00 | 1,939.00 | 1,899.00 | 1,932.00 | 1,666.71 | 225,547 |
| 2023-02-03 | 1,941.00 | 1,951.00 | 1,906.00 | 1,927.00 | 1,662.40 | 279,215 |
| 2023-02-02 | 1,919.00 | 1,960.00 | 1,917.00 | 1,935.00 | 1,669.30 | 315,496 |
| 2023-02-01 | 1,910.00 | 1,911.00 | 1,880.00 | 1,894.00 | 1,633.93 | 235,271 |
| 2023-01-31 | 1,891.00 | 1,911.00 | 1,864.00 | 1,909.00 | 1,646.87 | 224,223 |
| 2023-01-30 | 1,925.00 | 1,925.00 | 1,882.00 | 1,915.00 | 1,652.05 | 1,178,685 |
| 2023-01-27 | 1,941.00 | 1,941.00 | 1,911.00 | 1,930.00 | 1,664.99 | 186,272 |
| 2023-01-26 | 1,953.00 | 1,953.00 | 1,927.00 | 1,937.00 | 1,671.03 | 686,164 |
| 2023-01-25 | 1,942.00 | 1,947.00 | 1,908.00 | 1,936.00 | 1,670.16 | 301,028 |
| 2023-01-24 | 1,938.00 | 1,973.00 | 1,920.69 | 1,937.00 | 1,671.03 | 537,887 |
| 2023-01-23 | 1,981.00 | 2,019.12 | 1,910.00 | 1,929.00 | 1,664.12 | 387,901 |
| 2023-01-20 | 1,964.00 | 1,986.00 | 1,949.00 | 1,980.00 | 1,708.12 | 314,359 |
| 2023-01-19 | 1,934.00 | 1,951.00 | 1,890.00 | 1,945.00 | 1,677.93 | 514,795 |
| 2023-01-18 | 1,930.00 | 1,944.00 | 1,917.00 | 1,926.00 | 1,661.54 | 174,324 |
| 2023-01-17 | 1,966.00 | 1,970.00 | 1,927.00 | 1,930.00 | 1,664.99 | 271,150 |
| 2023-01-16 | 1,948.00 | 1,981.00 | 1,945.00 | 1,967.00 | 1,696.91 | 137,105 |
| 2023-01-13 | 1,953.00 | 1,966.00 | 1,920.00 | 1,963.00 | 1,693.46 | 271,313 |
| 2023-01-12 | 1,949.00 | 1,977.00 | 1,923.00 | 1,940.00 | 1,673.61 | 413,455 |
| 2023-01-11 | 1,932.00 | 1,980.00 | 1,921.00 | 1,926.00 | 1,661.54 | 510,579 |
| 2023-01-10 | 1,913.00 | 1,940.00 | 1,900.00 | 1,917.00 | 1,653.77 | 254,036 |
| 2023-01-09 | 1,915.00 | 1,929.00 | 1,898.00 | 1,914.00 | 1,651.18 | 304,258 |
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.