Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,855.00 | 1,938.00 | 1,855.00 | 1,913.00 | 1,650.32 | 420,423 |
| 2023-01-05 | 1,832.00 | 1,857.00 | 1,825.00 | 1,834.00 | 1,582.17 | 251,920 |
| 2023-01-04 | 1,791.00 | 1,841.37 | 1,782.00 | 1,840.00 | 1,587.34 | 664,411 |
| 2023-01-03 | 1,773.00 | 1,804.00 | 1,768.00 | 1,779.00 | 1,534.72 | 230,620 |
| 2022-12-30 | 1,778.00 | 1,778.00 | 1,744.00 | 1,752.00 | 1,511.43 | 86,215 |
| 2022-12-29 | 1,768.00 | 1,781.00 | 1,757.00 | 1,769.00 | 1,526.09 | 229,298 |
| 2022-12-28 | 1,773.00 | 1,790.00 | 1,764.00 | 1,770.00 | 1,526.96 | 165,743 |
| 2022-12-23 | 1,765.00 | 1,775.00 | 1,755.00 | 1,771.00 | 1,527.82 | 78,468 |
| 2022-12-22 | 1,761.00 | 1,780.00 | 1,753.00 | 1,754.00 | 1,513.15 | 370,476 |
| 2022-12-21 | 1,736.00 | 1,770.00 | 1,730.00 | 1,759.00 | 1,517.47 | 286,439 |
| 2022-12-20 | 1,697.00 | 1,745.00 | 1,690.00 | 1,732.00 | 1,494.17 | 281,148 |
| 2022-12-19 | 1,721.00 | 1,725.00 | 1,691.00 | 1,701.00 | 1,467.43 | 175,109 |
| 2022-12-16 | 1,716.00 | 1,716.00 | 1,682.00 | 1,696.00 | 1,463.12 | 457,943 |
| 2022-12-15 | 1,685.00 | 1,718.00 | 1,680.00 | 1,701.00 | 1,467.43 | 375,282 |
| 2022-12-14 | 1,720.00 | 1,729.00 | 1,695.00 | 1,703.00 | 1,469.16 | 244,484 |
| 2022-12-13 | 1,684.00 | 1,744.00 | 1,679.00 | 1,719.00 | 1,482.96 | 422,866 |
| 2022-12-12 | 1,707.00 | 1,707.00 | 1,660.00 | 1,672.00 | 1,442.41 | 254,337 |
| 2022-12-09 | 1,744.00 | 1,744.00 | 1,709.00 | 1,724.00 | 1,487.27 | 201,704 |
| 2022-12-08 | 1,714.00 | 1,737.00 | 1,707.30 | 1,719.00 | 1,482.96 | 207,874 |
| 2022-12-07 | 1,694.00 | 1,722.00 | 1,682.00 | 1,706.00 | 1,471.74 | 149,523 |
| 2022-12-06 | 1,734.00 | 1,735.00 | 1,692.00 | 1,697.00 | 1,463.98 | 211,891 |
| 2022-12-05 | 1,755.00 | 1,766.00 | 1,747.60 | 1,750.00 | 1,509.70 | 156,237 |
| 2022-12-02 | 1,762.00 | 1,764.00 | 1,721.00 | 1,750.00 | 1,509.70 | 243,184 |
| 2022-12-01 | 1,756.00 | 1,756.00 | 1,720.00 | 1,756.00 | 1,514.88 | 255,937 |
| 2022-11-30 | 1,702.00 | 1,740.00 | 1,692.00 | 1,731.00 | 1,493.31 | 207,721 |
| 2022-11-29 | 1,685.00 | 1,693.00 | 1,673.00 | 1,687.00 | 1,455.35 | 194,421 |
| 2022-11-28 | 1,701.00 | 1,711.00 | 1,680.00 | 1,686.00 | 1,454.49 | 182,175 |
| 2022-11-25 | 1,715.00 | 1,722.00 | 1,680.00 | 1,683.00 | 1,451.90 | 200,694 |
| 2022-11-24 | 1,731.00 | 1,731.00 | 1,701.00 | 1,713.00 | 1,477.78 | 195,992 |
| 2022-11-23 | 1,721.00 | 1,721.00 | 1,689.00 | 1,698.00 | 1,464.84 | 206,949 |
| 2022-11-22 | 1,685.00 | 1,708.00 | 1,674.00 | 1,701.00 | 1,467.43 | 160,681 |
| 2022-11-21 | 1,623.00 | 1,686.00 | 1,623.00 | 1,672.00 | 1,442.41 | 264,816 |
| 2022-11-18 | 1,626.00 | 1,642.00 | 1,603.00 | 1,640.00 | 1,414.81 | 259,137 |
| 2022-11-17 | 1,646.00 | 1,646.00 | 1,601.00 | 1,611.00 | 1,389.79 | 211,838 |
| 2022-11-16 | 1,655.00 | 1,667.00 | 1,635.00 | 1,648.00 | 1,421.71 | 281,170 |
| 2022-11-15 | 1,720.00 | 1,720.00 | 1,648.00 | 1,656.00 | 1,428.61 | 216,176 |
| 2022-11-14 | 1,706.00 | 1,724.00 | 1,663.00 | 1,706.00 | 1,471.74 | 531,586 |
| 2022-11-11 | 1,692.00 | 1,730.00 | 1,684.00 | 1,684.00 | 1,452.77 | 209,543 |
| 2022-11-10 | 1,636.00 | 1,718.00 | 1,583.00 | 1,692.00 | 1,459.67 | 570,280 |
| 2022-11-09 | 1,661.00 | 1,675.00 | 1,641.00 | 1,653.00 | 1,426.02 | 201,390 |
| 2022-11-08 | 1,563.00 | 1,652.00 | 1,563.00 | 1,648.00 | 1,421.71 | 300,121 |
| 2022-11-07 | 1,558.00 | 1,594.00 | 1,550.00 | 1,581.00 | 1,363.91 | 239,475 |
| 2022-11-04 | 1,489.00 | 1,590.00 | 1,489.00 | 1,573.00 | 1,357.01 | 516,122 |
| 2022-11-03 | 1,516.00 | 1,516.00 | 1,454.71 | 1,462.00 | 1,261.25 | 437,945 |
| 2022-11-02 | 1,554.00 | 1,636.42 | 1,532.00 | 1,532.00 | 1,321.64 | 323,714 |
| 2022-11-01 | 1,528.00 | 1,558.00 | 1,526.00 | 1,541.00 | 1,329.40 | 235,242 |
| 2022-10-31 | 1,524.00 | 1,539.00 | 1,513.20 | 1,516.00 | 1,307.83 | 192,349 |
| 2022-10-28 | 1,554.00 | 1,554.00 | 1,515.00 | 1,515.00 | 1,306.97 | 226,819 |
| 2022-10-27 | 1,574.00 | 1,574.00 | 1,548.00 | 1,565.00 | 1,350.11 | 194,360 |
| 2022-10-26 | 1,539.00 | 1,575.00 | 1,534.00 | 1,570.00 | 1,354.42 | 168,650 |
| 2022-10-25 | 1,529.00 | 1,548.00 | 1,509.00 | 1,538.00 | 1,326.81 | 175,203 |
| 2022-10-24 | 1,565.00 | 1,565.00 | 1,521.00 | 1,530.00 | 1,319.91 | 278,327 |
| 2022-10-21 | 1,501.00 | 1,543.00 | 1,481.00 | 1,539.00 | 1,327.68 | 337,909 |
| 2022-10-20 | 1,461.00 | 1,512.00 | 1,452.00 | 1,512.00 | 1,304.38 | 261,240 |
| 2022-10-19 | 1,502.00 | 1,510.00 | 1,451.00 | 1,461.00 | 1,260.39 | 314,160 |
| 2022-10-18 | 1,491.00 | 1,515.00 | 1,475.00 | 1,503.00 | 1,296.62 | 210,093 |
| 2022-10-17 | 1,460.00 | 1,497.00 | 1,435.00 | 1,497.00 | 1,291.44 | 631,466 |
| 2022-10-14 | 1,509.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,263.84 | 353,489 |
| 2022-10-13 | 1,551.00 | 1,554.00 | 1,454.00 | 1,481.00 | 1,277.64 | 727,220 |
| 2022-10-12 | 1,583.00 | 1,583.00 | 1,527.00 | 1,527.00 | 1,317.32 | 396,080 |
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.