Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 2,048.00 | 2,070.00 | 2,028.00 | 2,044.00 | 1,732.35 | 451,762 |
| 2022-04-14 | 2,072.00 | 2,072.00 | 2,022.00 | 2,036.00 | 1,725.57 | 435,206 |
| 2022-04-13 | 2,040.00 | 2,064.00 | 2,026.00 | 2,044.00 | 1,732.35 | 256,425 |
| 2022-04-12 | 1,976.00 | 2,064.00 | 1,976.00 | 2,064.00 | 1,749.30 | 535,098 |
| 2022-04-11 | 1,998.00 | 2,020.00 | 1,963.00 | 1,985.00 | 1,682.35 | 352,296 |
| 2022-04-08 | 1,900.00 | 1,975.00 | 1,900.00 | 1,969.00 | 1,668.78 | 438,361 |
| 2022-04-07 | 1,899.00 | 1,917.00 | 1,879.00 | 1,909.00 | 1,617.93 | 533,218 |
| 2022-04-06 | 1,897.00 | 1,908.00 | 1,846.00 | 1,898.00 | 1,608.61 | 731,893 |
| 2022-04-05 | 1,948.00 | 1,961.00 | 1,898.00 | 1,900.00 | 1,610.31 | 773,267 |
| 2022-04-04 | 1,934.00 | 2,082.00 | 1,924.00 | 1,961.00 | 1,662.00 | 717,085 |
| 2022-04-01 | 1,909.00 | 1,945.00 | 1,897.00 | 1,916.00 | 1,623.87 | 369,138 |
| 2022-03-31 | 1,915.00 | 1,940.00 | 1,885.00 | 1,910.00 | 1,618.78 | 374,905 |
| 2022-03-30 | 1,875.00 | 1,915.00 | 1,865.00 | 1,915.00 | 1,623.02 | 500,688 |
| 2022-03-29 | 1,895.00 | 1,895.00 | 1,840.00 | 1,865.00 | 1,580.64 | 493,448 |
| 2022-03-28 | 1,885.00 | 1,890.00 | 1,850.00 | 1,870.00 | 1,584.88 | 377,782 |
| 2022-03-25 | 1,920.00 | 1,920.00 | 1,870.00 | 1,870.00 | 1,584.88 | 191,280 |
| 2022-03-24 | 1,880.00 | 1,935.00 | 1,865.00 | 1,920.00 | 1,627.26 | 214,969 |
| 2022-03-23 | 1,905.00 | 1,935.00 | 1,870.00 | 1,900.00 | 1,610.31 | 631,197 |
| 2022-03-22 | 1,915.00 | 1,950.00 | 1,850.00 | 1,865.00 | 1,580.64 | 622,091 |
| 2022-03-21 | 2,000.00 | 2,030.00 | 1,910.00 | 1,910.00 | 1,618.78 | 883,333 |
| 2022-03-18 | 1,940.00 | 1,980.00 | 1,890.00 | 1,980.00 | 1,678.11 | 5,499,307 |
| 2022-03-17 | 1,880.00 | 1,955.00 | 1,873.25 | 1,940.00 | 1,644.21 | 212,633 |
| 2022-03-16 | 1,910.00 | 1,920.00 | 1,845.00 | 1,880.00 | 1,593.35 | 489,635 |
| 2022-03-15 | 1,880.00 | 1,910.00 | 1,825.00 | 1,910.00 | 1,618.78 | 199,680 |
| 2022-03-14 | 1,955.00 | 1,970.00 | 1,895.00 | 1,900.00 | 1,610.31 | 185,879 |
| 2022-03-11 | 1,955.00 | 2,020.00 | 1,920.00 | 1,965.00 | 1,665.39 | 278,914 |
| 2022-03-10 | 1,940.00 | 1,980.00 | 1,885.00 | 1,965.00 | 1,665.39 | 207,474 |
| 2022-03-09 | 2,000.00 | 2,065.50 | 1,895.00 | 1,945.00 | 1,648.44 | 261,527 |
| 2022-03-08 | 2,050.00 | 2,100.00 | 2,050.00 | 2,090.00 | 1,771.34 | 181,702 |
| 2022-03-07 | 1,965.00 | 2,070.00 | 1,965.00 | 2,040.00 | 1,728.96 | 193,925 |
| 2022-03-04 | 1,930.00 | 2,010.00 | 1,915.00 | 1,995.00 | 1,690.82 | 216,738 |
| 2022-03-03 | 2,060.00 | 2,060.00 | 1,945.00 | 1,950.00 | 1,652.68 | 356,581 |
| 2022-03-02 | 2,060.00 | 2,160.00 | 2,040.00 | 2,060.00 | 1,745.91 | 301,670 |
| 2022-03-01 | 1,985.00 | 2,040.00 | 1,955.00 | 2,040.00 | 1,728.96 | 223,748 |
| 2022-02-28 | 1,990.00 | 2,020.00 | 1,935.00 | 1,990.00 | 1,686.58 | 497,284 |
| 2022-02-25 | 1,930.00 | 1,975.00 | 1,900.00 | 1,925.00 | 1,631.49 | 590,191 |
| 2022-02-24 | 1,880.00 | 2,050.00 | 1,860.00 | 1,925.00 | 1,631.49 | 533,060 |
| 2022-02-23 | 1,885.00 | 1,897.75 | 1,850.00 | 1,890.00 | 1,601.83 | 228,257 |
| 2022-02-22 | 1,820.00 | 1,915.00 | 1,820.00 | 1,885.00 | 1,597.59 | 167,614 |
| 2022-02-21 | 1,890.00 | 1,890.00 | 1,810.00 | 1,865.00 | 1,580.64 | 189,760 |
| 2022-02-18 | 1,870.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,606.07 | 287,336 |
| 2022-02-17 | 1,810.00 | 1,850.00 | 1,774.39 | 1,840.00 | 1,559.45 | 144,177 |
| 2022-02-16 | 1,760.00 | 1,800.00 | 1,750.00 | 1,795.00 | 1,521.31 | 70,067 |
| 2022-02-15 | 1,805.00 | 1,815.00 | 1,730.00 | 1,740.00 | 1,474.70 | 75,777 |
| 2022-02-14 | 1,775.00 | 1,810.00 | 1,760.00 | 1,775.00 | 1,504.36 | 99,300 |
| 2022-02-11 | 1,755.00 | 1,760.00 | 1,712.00 | 1,750.00 | 1,483.18 | 95,668 |
| 2022-02-10 | 1,770.00 | 1,785.00 | 1,735.00 | 1,770.00 | 1,500.13 | 85,070 |
| 2022-02-09 | 1,790.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,499.53 | 106,440 |
| 2022-02-08 | 1,755.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,491.16 | 72,107 |
| 2022-02-07 | 1,740.00 | 1,760.00 | 1,710.00 | 1,750.00 | 1,466.02 | 73,341 |
| 2022-02-04 | 1,670.00 | 1,720.00 | 1,670.00 | 1,705.00 | 1,428.33 | 93,686 |
| 2022-02-03 | 1,705.00 | 1,705.00 | 1,660.00 | 1,690.00 | 1,415.76 | 110,004 |
| 2022-02-02 | 1,690.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,415.76 | 95,426 |
| 2022-02-01 | 1,675.00 | 1,685.00 | 1,645.00 | 1,685.00 | 1,411.57 | 92,575 |
| 2022-01-31 | 1,625.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,369.69 | 120,256 |
| 2022-01-28 | 1,620.00 | 1,620.00 | 1,588.48 | 1,605.00 | 1,344.55 | 304,785 |
| 2022-01-27 | 1,610.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,361.31 | 190,715 |
| 2022-01-26 | 1,670.00 | 1,670.00 | 1,615.00 | 1,615.00 | 1,352.93 | 60,087 |
| 2022-01-25 | 1,615.00 | 1,650.00 | 1,595.00 | 1,630.00 | 1,365.50 | 171,709 |
| 2022-01-24 | 1,680.00 | 1,733.41 | 1,580.00 | 1,600.00 | 1,340.36 | 233,437 |
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.