Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,617.00 | 1,659.00 | 1,617.00 | 1,630.00 | 1,381.47 | 240,034 |
| 2022-07-14 | 1,655.00 | 1,664.50 | 1,580.00 | 1,619.00 | 1,372.15 | 397,071 |
| 2022-07-13 | 1,626.00 | 1,676.00 | 1,584.00 | 1,656.00 | 1,403.51 | 365,222 |
| 2022-07-12 | 1,625.00 | 1,652.00 | 1,606.00 | 1,629.00 | 1,380.62 | 175,197 |
| 2022-07-11 | 1,653.00 | 1,677.00 | 1,613.00 | 1,655.00 | 1,402.66 | 304,956 |
| 2022-07-08 | 1,646.00 | 1,691.00 | 1,645.00 | 1,678.00 | 1,422.15 | 266,787 |
| 2022-07-07 | 1,646.00 | 1,685.00 | 1,646.00 | 1,667.00 | 1,412.83 | 303,739 |
| 2022-07-06 | 1,634.00 | 1,707.00 | 1,617.00 | 1,640.00 | 1,389.95 | 533,273 |
| 2022-07-05 | 1,724.00 | 1,737.00 | 1,633.00 | 1,641.00 | 1,390.80 | 346,349 |
| 2022-07-04 | 1,658.00 | 1,729.70 | 1,652.00 | 1,703.00 | 1,443.34 | 264,948 |
| 2022-07-01 | 1,699.00 | 1,699.00 | 1,613.00 | 1,639.00 | 1,389.10 | 266,149 |
| 2022-06-30 | 1,706.00 | 1,725.00 | 1,674.00 | 1,702.00 | 1,442.49 | 373,872 |
| 2022-06-29 | 1,744.00 | 1,754.00 | 1,714.00 | 1,721.00 | 1,458.60 | 219,160 |
| 2022-06-28 | 1,750.00 | 1,785.00 | 1,738.00 | 1,744.00 | 1,478.09 | 200,798 |
| 2022-06-27 | 1,776.00 | 1,785.00 | 1,736.30 | 1,745.00 | 1,478.94 | 226,701 |
| 2022-06-24 | 1,764.00 | 1,764.00 | 1,699.00 | 1,743.00 | 1,477.24 | 279,933 |
| 2022-06-23 | 1,798.00 | 1,798.00 | 1,733.00 | 1,747.00 | 1,480.63 | 336,189 |
| 2022-06-22 | 1,774.00 | 1,838.00 | 1,762.00 | 1,802.00 | 1,527.25 | 492,624 |
| 2022-06-21 | 1,767.00 | 1,813.00 | 1,766.00 | 1,808.00 | 1,532.33 | 199,125 |
| 2022-06-20 | 1,767.00 | 1,802.00 | 1,760.30 | 1,786.00 | 1,513.69 | 527,206 |
| 2022-06-17 | 1,761.00 | 1,823.00 | 1,758.00 | 1,795.00 | 1,521.31 | 1,120,841 |
| 2022-06-16 | 1,787.00 | 1,814.00 | 1,727.00 | 1,759.00 | 1,490.80 | 439,423 |
| 2022-06-15 | 1,765.00 | 1,796.00 | 1,738.00 | 1,779.00 | 1,507.75 | 269,989 |
| 2022-06-14 | 1,815.00 | 1,821.00 | 1,740.00 | 1,740.00 | 1,474.70 | 372,347 |
| 2022-06-13 | 1,836.00 | 1,876.00 | 1,785.00 | 1,798.00 | 1,523.86 | 565,791 |
| 2022-06-10 | 1,809.00 | 1,862.00 | 1,758.00 | 1,848.00 | 1,566.23 | 635,408 |
| 2022-06-09 | 1,859.00 | 1,884.00 | 1,817.00 | 1,817.00 | 1,539.96 | 142,573 |
| 2022-06-08 | 1,887.00 | 1,896.00 | 1,854.00 | 1,880.00 | 1,593.35 | 264,140 |
| 2022-06-07 | 1,885.00 | 1,895.00 | 1,862.00 | 1,870.00 | 1,584.88 | 258,789 |
| 2022-06-06 | 1,831.00 | 1,895.00 | 1,831.00 | 1,875.00 | 1,589.12 | 162,214 |
| 2022-06-01 | 1,789.00 | 1,818.00 | 1,760.00 | 1,804.00 | 1,528.94 | 219,570 |
| 2022-05-31 | 1,793.00 | 1,824.00 | 1,784.00 | 1,792.00 | 1,518.77 | 277,102 |
| 2022-05-30 | 1,835.00 | 1,840.00 | 1,802.18 | 1,808.00 | 1,532.33 | 184,027 |
| 2022-05-27 | 1,802.00 | 1,841.00 | 1,797.00 | 1,805.00 | 1,529.79 | 222,300 |
| 2022-05-26 | 1,838.00 | 1,860.00 | 1,808.00 | 1,838.00 | 1,557.76 | 255,143 |
| 2022-05-25 | 1,842.00 | 1,872.00 | 1,819.00 | 1,822.00 | 1,544.20 | 175,033 |
| 2022-05-24 | 1,878.00 | 1,878.00 | 1,841.00 | 1,857.00 | 1,573.86 | 260,100 |
| 2022-05-23 | 1,857.00 | 1,902.00 | 1,842.00 | 1,878.00 | 1,591.66 | 168,618 |
| 2022-05-20 | 1,815.00 | 1,857.00 | 1,815.00 | 1,845.00 | 1,563.69 | 393,002 |
| 2022-05-19 | 1,750.00 | 1,817.00 | 1,731.00 | 1,817.00 | 1,539.96 | 317,921 |
| 2022-05-18 | 1,843.00 | 1,853.90 | 1,756.00 | 1,759.00 | 1,490.80 | 347,291 |
| 2022-05-17 | 1,826.00 | 1,875.00 | 1,826.00 | 1,840.00 | 1,559.45 | 343,623 |
| 2022-05-16 | 1,832.00 | 1,863.00 | 1,813.00 | 1,853.00 | 1,570.47 | 130,810 |
| 2022-05-13 | 1,800.00 | 1,838.00 | 1,792.00 | 1,833.00 | 1,553.52 | 338,387 |
| 2022-05-12 | 1,919.00 | 1,919.00 | 1,789.00 | 1,801.00 | 1,526.40 | 736,256 |
| 2022-05-11 | 1,933.00 | 1,941.00 | 1,858.00 | 1,937.00 | 1,641.66 | 624,890 |
| 2022-05-10 | 1,965.00 | 1,999.00 | 1,915.00 | 1,915.00 | 1,623.02 | 716,280 |
| 2022-05-09 | 2,028.00 | 2,050.00 | 1,952.00 | 1,956.00 | 1,657.77 | 482,298 |
| 2022-05-06 | 2,012.00 | 2,096.00 | 2,012.00 | 2,050.00 | 1,737.43 | 518,224 |
| 2022-05-05 | 1,986.00 | 2,176.00 | 1,960.00 | 2,022.00 | 1,713.70 | 529,532 |
| 2022-05-04 | 1,930.00 | 1,956.00 | 1,903.00 | 1,941.00 | 1,645.05 | 433,205 |
| 2022-05-03 | 1,914.00 | 1,941.00 | 1,890.00 | 1,938.00 | 1,642.51 | 414,014 |
| 2022-04-29 | 1,936.00 | 1,992.00 | 1,936.00 | 1,959.00 | 1,660.31 | 399,330 |
| 2022-04-28 | 1,947.00 | 1,993.00 | 1,925.00 | 1,931.00 | 1,636.58 | 357,687 |
| 2022-04-27 | 1,975.00 | 1,975.00 | 1,916.00 | 1,934.00 | 1,639.12 | 276,292 |
| 2022-04-26 | 1,975.00 | 2,008.00 | 1,944.00 | 1,964.00 | 1,664.55 | 314,641 |
| 2022-04-25 | 2,050.00 | 2,050.00 | 1,929.00 | 1,945.00 | 1,648.44 | 390,006 |
| 2022-04-22 | 2,018.00 | 2,060.00 | 2,010.00 | 2,022.00 | 1,713.70 | 377,680 |
| 2022-04-21 | 2,072.00 | 2,102.00 | 2,012.00 | 2,012.00 | 1,705.23 | 771,184 |
| 2022-04-20 | 2,076.00 | 2,085.63 | 2,032.00 | 2,068.00 | 1,752.69 | 362,969 |
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.