Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,690.00 | 1,720.00 | 1,650.00 | 1,660.00 | 1,390.63 | 82,758 |
| 2022-01-20 | 1,710.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,440.89 | 56,411 |
| 2022-01-19 | 1,620.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,424.14 | 196,383 |
| 2022-01-18 | 1,590.00 | 1,630.00 | 1,565.00 | 1,625.00 | 1,361.31 | 119,309 |
| 2022-01-17 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,340.36 | 84,992 |
| 2022-01-14 | 1,600.00 | 1,605.00 | 1,570.00 | 1,580.00 | 1,323.61 | 64,203 |
| 2022-01-13 | 1,610.00 | 1,625.00 | 1,595.00 | 1,600.00 | 1,340.36 | 81,405 |
| 2022-01-12 | 1,615.00 | 1,615.00 | 1,565.00 | 1,600.00 | 1,340.36 | 242,897 |
| 2022-01-11 | 1,550.00 | 1,580.00 | 1,530.00 | 1,575.00 | 1,319.42 | 97,850 |
| 2022-01-10 | 1,560.00 | 1,575.00 | 1,535.00 | 1,540.00 | 1,290.10 | 215,047 |
| 2022-01-07 | 1,540.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,298.48 | 101,982 |
| 2022-01-06 | 1,600.00 | 1,600.00 | 1,530.00 | 1,545.00 | 1,294.29 | 140,464 |
| 2022-01-05 | 1,620.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,365.50 | 96,114 |
| 2022-01-04 | 1,650.00 | 1,659.25 | 1,614.50 | 1,635.00 | 1,369.69 | 212,090 |
| 2021-12-31 | 1,600.00 | 1,670.00 | 1,600.00 | 1,670.00 | 1,399.01 | 91,304 |
| 2021-12-30 | 1,600.00 | 1,645.00 | 1,595.00 | 1,620.00 | 1,357.12 | 265,883 |
| 2021-12-29 | 1,615.00 | 1,640.00 | 1,570.00 | 1,595.00 | 1,336.18 | 221,556 |
| 2021-12-24 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,344.55 | 7,134 |
| 2021-12-23 | 1,595.00 | 1,610.00 | 1,570.00 | 1,590.00 | 1,331.99 | 103,092 |
| 2021-12-22 | 1,555.00 | 1,600.00 | 1,555.00 | 1,580.00 | 1,323.61 | 98,960 |
| 2021-12-21 | 1,580.00 | 1,595.00 | 1,555.00 | 1,555.00 | 1,302.67 | 61,984 |
| 2021-12-20 | 1,570.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,306.86 | 142,814 |
| 2021-12-17 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,315.23 | 1,899,344 |
| 2021-12-16 | 1,555.00 | 1,595.00 | 1,530.00 | 1,595.00 | 1,336.18 | 170,643 |
| 2021-12-15 | 1,550.00 | 1,565.00 | 1,505.00 | 1,510.00 | 1,264.97 | 281,382 |
| 2021-12-14 | 1,570.00 | 1,595.00 | 1,545.00 | 1,560.00 | 1,306.86 | 341,248 |
| 2021-12-13 | 1,620.00 | 1,625.00 | 1,565.00 | 1,565.00 | 1,311.04 | 172,705 |
| 2021-12-10 | 1,620.00 | 1,645.00 | 1,600.00 | 1,605.00 | 1,344.55 | 242,260 |
| 2021-12-09 | 1,685.00 | 1,700.00 | 1,615.00 | 1,615.00 | 1,352.93 | 140,646 |
| 2021-12-08 | 1,705.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,411.57 | 351,460 |
| 2021-12-07 | 1,715.00 | 1,725.00 | 1,699.73 | 1,715.00 | 1,436.70 | 97,882 |
| 2021-12-06 | 1,705.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,407.38 | 102,347 |
| 2021-12-03 | 1,695.00 | 1,695.00 | 1,645.00 | 1,675.00 | 1,403.19 | 99,716 |
| 2021-12-02 | 1,695.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,390.63 | 311,939 |
| 2021-12-01 | 1,785.00 | 1,800.00 | 1,725.00 | 1,730.00 | 1,449.27 | 176,828 |
| 2021-11-30 | 1,735.00 | 1,805.00 | 1,735.00 | 1,775.00 | 1,486.97 | 322,871 |
| 2021-11-29 | 1,785.00 | 1,795.00 | 1,745.00 | 1,760.00 | 1,474.40 | 94,896 |
| 2021-11-26 | 1,770.00 | 1,810.00 | 1,745.00 | 1,745.00 | 1,461.84 | 90,487 |
| 2021-11-25 | 1,845.00 | 1,845.00 | 1,790.00 | 1,790.00 | 1,499.53 | 95,204 |
| 2021-11-24 | 1,820.00 | 1,875.00 | 1,810.00 | 1,835.00 | 1,537.23 | 102,947 |
| 2021-11-23 | 1,880.00 | 1,925.00 | 1,840.00 | 1,845.00 | 1,545.61 | 124,119 |
| 2021-11-22 | 1,975.00 | 2,000.00 | 1,885.00 | 1,895.00 | 1,587.49 | 164,368 |
| 2021-11-19 | 2,010.00 | 2,010.00 | 1,955.00 | 1,960.00 | 1,641.95 | 126,537 |
| 2021-11-18 | 1,980.00 | 2,030.00 | 1,970.00 | 1,990.00 | 1,667.08 | 131,310 |
| 2021-11-17 | 2,000.00 | 2,030.00 | 1,980.00 | 2,010.00 | 1,683.83 | 113,464 |
| 2021-11-16 | 2,040.00 | 2,040.00 | 1,995.00 | 1,995.00 | 1,671.27 | 70,799 |
| 2021-11-15 | 2,000.00 | 2,020.00 | 1,975.00 | 2,010.00 | 1,683.83 | 98,853 |
| 2021-11-12 | 2,110.00 | 2,110.00 | 1,945.00 | 1,990.00 | 1,667.08 | 276,776 |
| 2021-11-11 | 2,050.00 | 2,150.00 | 2,050.00 | 2,100.00 | 1,759.23 | 164,984 |
| 2021-11-10 | 2,010.00 | 2,040.00 | 1,975.00 | 2,030.00 | 1,700.59 | 100,452 |
| 2021-11-09 | 2,000.00 | 2,010.00 | 1,960.00 | 1,965.00 | 1,646.14 | 126,460 |
| 2021-11-08 | 1,985.00 | 1,995.00 | 1,970.00 | 1,985.00 | 1,662.89 | 153,915 |
| 2021-11-05 | 1,925.00 | 1,985.00 | 1,925.00 | 1,975.00 | 1,654.51 | 211,029 |
| 2021-11-04 | 1,895.00 | 1,935.00 | 1,875.00 | 1,925.00 | 1,612.63 | 672,559 |
| 2021-11-03 | 1,875.00 | 1,880.00 | 1,835.00 | 1,865.00 | 1,562.36 | 179,530 |
| 2021-11-02 | 1,870.00 | 1,870.00 | 1,835.00 | 1,840.00 | 1,541.42 | 54,876 |
| 2021-11-01 | 1,870.00 | 1,875.00 | 1,850.00 | 1,865.00 | 1,562.36 | 60,805 |
| 2021-10-29 | 1,860.00 | 1,885.00 | 1,835.00 | 1,855.00 | 1,553.99 | 72,788 |
| 2021-10-28 | 1,870.00 | 1,900.00 | 1,855.00 | 1,865.00 | 1,562.36 | 163,638 |
| 2021-10-27 | 1,855.00 | 1,885.00 | 1,855.00 | 1,875.00 | 1,570.74 | 146,843 |
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.