Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,595.00 | 1,595.00 | 1,544.00 | 1,577.00 | 1,360.46 | 609,319 |
| 2022-10-10 | 1,596.00 | 1,596.00 | 1,552.00 | 1,569.00 | 1,353.56 | 176,368 |
| 2022-10-07 | 1,599.00 | 1,612.00 | 1,575.00 | 1,590.00 | 1,371.67 | 217,757 |
| 2022-10-06 | 1,595.00 | 1,609.00 | 1,576.00 | 1,598.00 | 1,378.57 | 280,264 |
| 2022-10-05 | 1,612.00 | 1,612.00 | 1,564.00 | 1,578.00 | 1,361.32 | 590,563 |
| 2022-10-04 | 1,589.00 | 1,611.00 | 1,577.00 | 1,611.00 | 1,389.79 | 520,693 |
| 2022-10-03 | 1,636.00 | 1,645.00 | 1,579.00 | 1,583.00 | 1,365.63 | 662,232 |
| 2022-09-30 | 1,624.00 | 1,644.00 | 1,590.00 | 1,641.00 | 1,415.67 | 652,722 |
| 2022-09-29 | 1,635.00 | 1,649.00 | 1,593.00 | 1,605.00 | 1,384.61 | 289,239 |
| 2022-09-28 | 1,593.00 | 1,669.00 | 1,575.00 | 1,649.00 | 1,422.57 | 457,076 |
| 2022-09-27 | 1,596.00 | 1,625.00 | 1,586.00 | 1,590.00 | 1,371.67 | 466,922 |
| 2022-09-26 | 1,611.00 | 1,633.00 | 1,578.00 | 1,614.00 | 1,392.38 | 379,856 |
| 2022-09-23 | 1,642.00 | 1,667.00 | 1,583.00 | 1,583.00 | 1,365.63 | 557,397 |
| 2022-09-22 | 1,664.00 | 1,689.00 | 1,650.00 | 1,662.00 | 1,433.79 | 316,942 |
| 2022-09-21 | 1,656.00 | 1,677.00 | 1,655.00 | 1,674.00 | 1,444.14 | 297,774 |
| 2022-09-20 | 1,639.00 | 1,666.00 | 1,620.00 | 1,647.00 | 1,420.85 | 286,164 |
| 2022-09-16 | 1,645.00 | 1,675.00 | 1,613.00 | 1,661.00 | 1,432.92 | 2,033,037 |
| 2022-09-15 | 1,726.00 | 1,726.00 | 1,654.00 | 1,656.00 | 1,428.61 | 261,088 |
| 2022-09-14 | 1,747.00 | 1,747.00 | 1,692.00 | 1,711.00 | 1,476.06 | 317,183 |
| 2022-09-13 | 1,755.00 | 1,798.00 | 1,733.00 | 1,736.00 | 1,497.63 | 296,724 |
| 2022-09-12 | 1,774.00 | 1,781.00 | 1,759.00 | 1,777.00 | 1,533.00 | 267,985 |
| 2022-09-09 | 1,715.00 | 1,788.00 | 1,715.00 | 1,760.00 | 1,518.33 | 322,938 |
| 2022-09-08 | 1,716.00 | 1,737.00 | 1,689.00 | 1,727.00 | 1,489.86 | 251,107 |
| 2022-09-07 | 1,693.00 | 1,716.00 | 1,655.00 | 1,704.00 | 1,470.02 | 252,571 |
| 2022-09-06 | 1,654.00 | 1,715.00 | 1,654.00 | 1,683.00 | 1,451.90 | 287,554 |
| 2022-09-05 | 1,649.00 | 1,678.00 | 1,642.00 | 1,667.00 | 1,438.10 | 235,337 |
| 2022-09-02 | 1,605.00 | 1,673.00 | 1,595.00 | 1,661.00 | 1,432.92 | 343,075 |
| 2022-09-01 | 1,644.00 | 1,644.00 | 1,587.00 | 1,601.00 | 1,381.16 | 689,809 |
| 2022-08-31 | 1,679.00 | 1,707.00 | 1,650.00 | 1,683.00 | 1,426.39 | 470,107 |
| 2022-08-30 | 1,750.00 | 1,750.00 | 1,654.00 | 1,659.00 | 1,406.05 | 351,641 |
| 2022-08-26 | 1,814.00 | 1,822.00 | 1,773.00 | 1,782.00 | 1,510.30 | 202,085 |
| 2022-08-25 | 1,841.00 | 1,849.00 | 1,802.00 | 1,809.00 | 1,533.18 | 182,900 |
| 2022-08-24 | 1,804.00 | 1,817.00 | 1,789.00 | 1,817.00 | 1,539.96 | 317,397 |
| 2022-08-23 | 1,760.00 | 1,819.00 | 1,760.00 | 1,810.00 | 1,534.03 | 249,816 |
| 2022-08-22 | 1,736.00 | 1,780.00 | 1,735.00 | 1,780.00 | 1,508.60 | 323,256 |
| 2022-08-19 | 1,773.00 | 1,773.00 | 1,736.00 | 1,752.00 | 1,484.87 | 349,447 |
| 2022-08-18 | 1,753.00 | 1,770.00 | 1,735.16 | 1,757.00 | 1,489.11 | 511,844 |
| 2022-08-17 | 1,768.00 | 1,772.00 | 1,736.00 | 1,743.00 | 1,477.24 | 224,951 |
| 2022-08-16 | 1,790.00 | 1,798.00 | 1,752.00 | 1,768.00 | 1,498.43 | 203,751 |
| 2022-08-15 | 1,769.00 | 1,779.00 | 1,743.00 | 1,764.00 | 1,495.04 | 234,827 |
| 2022-08-12 | 1,765.00 | 1,787.00 | 1,759.00 | 1,783.00 | 1,511.14 | 195,216 |
| 2022-08-11 | 1,808.00 | 1,812.00 | 1,776.00 | 1,790.00 | 1,517.08 | 317,010 |
| 2022-08-10 | 1,774.00 | 1,813.00 | 1,763.00 | 1,802.00 | 1,527.25 | 501,641 |
| 2022-08-09 | 1,776.00 | 1,776.00 | 1,742.00 | 1,748.00 | 1,481.48 | 3,135,442 |
| 2022-08-08 | 1,701.00 | 1,757.00 | 1,694.00 | 1,753.00 | 1,485.72 | 269,437 |
| 2022-08-05 | 1,683.00 | 1,724.00 | 1,662.00 | 1,689.00 | 1,431.48 | 179,758 |
| 2022-08-04 | 1,633.00 | 1,696.00 | 1,607.00 | 1,687.00 | 1,429.78 | 355,989 |
| 2022-08-03 | 1,618.00 | 1,691.00 | 1,574.00 | 1,654.00 | 1,401.81 | 279,773 |
| 2022-08-02 | 1,614.00 | 1,628.00 | 1,577.00 | 1,619.00 | 1,372.15 | 178,090 |
| 2022-08-01 | 1,628.00 | 1,628.00 | 1,588.00 | 1,591.00 | 1,348.42 | 113,829 |
| 2022-07-29 | 1,609.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,356.05 | 437,229 |
| 2022-07-28 | 1,552.00 | 1,617.00 | 1,552.00 | 1,613.00 | 1,367.06 | 266,868 |
| 2022-07-27 | 1,563.00 | 1,567.00 | 1,532.00 | 1,553.00 | 1,316.21 | 213,382 |
| 2022-07-26 | 1,538.00 | 1,576.00 | 1,537.00 | 1,554.00 | 1,317.06 | 205,027 |
| 2022-07-25 | 1,600.00 | 1,609.11 | 1,541.00 | 1,546.00 | 1,310.28 | 343,214 |
| 2022-07-22 | 1,591.00 | 1,645.00 | 1,589.60 | 1,619.00 | 1,372.15 | 297,617 |
| 2022-07-21 | 1,606.00 | 1,606.00 | 1,552.00 | 1,598.00 | 1,354.35 | 200,682 |
| 2022-07-20 | 1,634.00 | 1,634.00 | 1,579.00 | 1,599.00 | 1,355.20 | 289,707 |
| 2022-07-19 | 1,609.00 | 1,627.00 | 1,595.00 | 1,618.00 | 1,371.30 | 423,918 |
| 2022-07-18 | 1,633.00 | 1,645.00 | 1,617.00 | 1,629.00 | 1,380.62 | 165,419 |
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.