Endeavour Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1,593.00 | 1,593.00 | 1,566.00 | 1,572.00 | 1,465.97 | 540,599 |
| 2024-11-26 | 1,567.00 | 1,580.00 | 1,554.00 | 1,577.00 | 1,470.63 | 249,523 |
| 2024-11-25 | 1,580.00 | 1,582.00 | 1,542.00 | 1,577.00 | 1,470.63 | 2,693,008 |
| 2024-11-22 | 1,586.00 | 1,616.00 | 1,577.00 | 1,592.00 | 1,484.62 | 437,404 |
| 2024-11-21 | 1,588.00 | 1,612.00 | 1,560.00 | 1,560.00 | 1,454.78 | 351,606 |
| 2024-11-20 | 1,569.00 | 1,586.00 | 1,554.00 | 1,571.00 | 1,465.04 | 275,898 |
| 2024-11-19 | 1,588.00 | 1,615.00 | 1,567.00 | 1,567.00 | 1,461.31 | 681,584 |
| 2024-11-18 | 1,534.00 | 1,598.00 | 1,526.00 | 1,582.00 | 1,475.30 | 629,840 |
| 2024-11-15 | 1,519.00 | 1,540.00 | 1,499.00 | 1,529.00 | 1,425.87 | 324,183 |
| 2024-11-14 | 1,526.00 | 1,538.00 | 1,488.00 | 1,514.00 | 1,411.88 | 919,410 |
| 2024-11-13 | 1,555.00 | 1,583.00 | 1,534.00 | 1,537.00 | 1,433.33 | 369,592 |
| 2024-11-12 | 1,578.00 | 1,596.00 | 1,549.00 | 1,553.00 | 1,448.25 | 880,333 |
| 2024-11-11 | 1,672.00 | 1,702.00 | 1,555.00 | 1,571.00 | 1,465.04 | 407,402 |
| 2024-11-08 | 1,629.00 | 1,672.00 | 1,604.00 | 1,669.00 | 1,556.43 | 641,311 |
| 2024-11-07 | 1,647.00 | 1,647.00 | 1,534.00 | 1,601.00 | 1,493.02 | 1,029,201 |
| 2024-11-06 | 1,676.00 | 1,692.38 | 1,620.00 | 1,645.00 | 1,534.05 | 332,029 |
| 2024-11-05 | 1,705.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,571.35 | 217,565 |
| 2024-11-04 | 1,733.00 | 1,746.00 | 1,705.00 | 1,709.00 | 1,593.73 | 263,437 |
| 2024-11-01 | 1,738.00 | 1,762.00 | 1,727.00 | 1,744.00 | 1,626.37 | 286,285 |
| 2024-10-31 | 1,775.00 | 1,788.00 | 1,707.00 | 1,735.00 | 1,617.98 | 409,446 |
| 2024-10-30 | 1,806.00 | 1,826.00 | 1,772.00 | 1,796.00 | 1,674.86 | 208,217 |
| 2024-10-29 | 1,809.00 | 1,811.00 | 1,776.45 | 1,792.00 | 1,671.13 | 329,884 |
| 2024-10-28 | 1,835.00 | 1,846.00 | 1,800.00 | 1,818.00 | 1,695.38 | 284,556 |
| 2024-10-25 | 1,829.00 | 1,854.00 | 1,808.00 | 1,846.00 | 1,721.49 | 367,028 |
| 2024-10-24 | 1,883.00 | 1,893.00 | 1,824.00 | 1,833.00 | 1,709.37 | 397,704 |
| 2024-10-23 | 1,896.00 | 1,915.00 | 1,862.00 | 1,873.00 | 1,746.67 | 263,471 |
| 2024-10-22 | 1,884.00 | 1,944.00 | 1,884.00 | 1,911.00 | 1,782.11 | 193,183 |
| 2024-10-21 | 1,892.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,767.19 | 304,274 |
| 2024-10-18 | 1,821.00 | 1,875.00 | 1,821.00 | 1,872.00 | 1,745.74 | 539,675 |
| 2024-10-17 | 1,801.00 | 1,847.00 | 1,784.00 | 1,840.00 | 1,715.90 | 300,140 |
| 2024-10-16 | 1,784.00 | 1,819.00 | 1,776.00 | 1,809.00 | 1,686.99 | 333,905 |
| 2024-10-15 | 1,746.00 | 1,753.00 | 1,712.00 | 1,742.00 | 1,624.51 | 221,179 |
| 2024-10-14 | 1,750.00 | 1,761.00 | 1,711.00 | 1,734.00 | 1,617.05 | 159,985 |
| 2024-10-11 | 1,723.00 | 1,759.00 | 1,717.00 | 1,745.00 | 1,627.30 | 371,533 |
| 2024-10-10 | 1,654.00 | 1,712.00 | 1,654.00 | 1,701.00 | 1,586.27 | 469,777 |
| 2024-10-09 | 1,684.00 | 1,699.00 | 1,652.00 | 1,675.00 | 1,562.02 | 292,431 |
| 2024-10-08 | 1,698.00 | 1,717.17 | 1,635.00 | 1,669.00 | 1,556.43 | 1,013,384 |
| 2024-10-07 | 1,716.00 | 1,749.00 | 1,598.00 | 1,692.00 | 1,577.88 | 1,480,238 |
| 2024-10-04 | 1,792.00 | 1,813.00 | 1,775.00 | 1,793.00 | 1,672.07 | 221,984 |
| 2024-10-03 | 1,811.00 | 1,811.00 | 1,772.00 | 1,787.00 | 1,666.47 | 188,817 |
| 2024-10-02 | 1,790.00 | 1,813.00 | 1,778.00 | 1,787.00 | 1,666.47 | 357,447 |
| 2024-10-01 | 1,787.00 | 1,822.46 | 1,765.96 | 1,797.00 | 1,675.80 | 244,720 |
| 2024-09-30 | 1,803.00 | 1,835.19 | 1,758.00 | 1,771.00 | 1,651.55 | 489,686 |
| 2024-09-27 | 1,869.00 | 1,877.00 | 1,813.00 | 1,826.00 | 1,702.84 | 566,494 |
| 2024-09-26 | 1,911.00 | 1,928.32 | 1,870.00 | 1,877.00 | 1,750.40 | 465,980 |
| 2024-09-25 | 1,842.00 | 1,906.00 | 1,842.00 | 1,905.00 | 1,776.51 | 616,465 |
| 2024-09-24 | 1,887.00 | 1,887.00 | 1,837.70 | 1,846.00 | 1,721.49 | 232,978 |
| 2024-09-23 | 1,793.00 | 1,865.00 | 1,793.00 | 1,865.00 | 1,739.21 | 436,525 |
| 2024-09-20 | 1,805.00 | 1,830.00 | 1,800.67 | 1,820.00 | 1,697.24 | 1,240,258 |
| 2024-09-19 | 1,826.00 | 1,851.00 | 1,798.20 | 1,823.00 | 1,700.04 | 409,099 |
| 2024-09-18 | 1,843.00 | 1,849.00 | 1,791.00 | 1,802.00 | 1,680.46 | 601,887 |
| 2024-09-17 | 1,845.00 | 1,859.00 | 1,798.00 | 1,834.00 | 1,710.30 | 584,917 |
| 2024-09-16 | 1,843.00 | 1,852.51 | 1,782.00 | 1,835.00 | 1,711.23 | 663,441 |
| 2024-09-13 | 1,684.00 | 1,847.00 | 1,677.93 | 1,836.00 | 1,712.17 | 666,805 |
| 2024-09-12 | 1,587.00 | 1,671.00 | 1,587.00 | 1,661.00 | 1,548.97 | 244,893 |
| 2024-09-11 | 1,607.00 | 1,618.00 | 1,586.00 | 1,616.00 | 1,478.74 | 367,340 |
| 2024-09-10 | 1,569.00 | 1,604.00 | 1,569.00 | 1,586.00 | 1,451.29 | 228,675 |
| 2024-09-09 | 1,575.00 | 1,578.00 | 1,551.00 | 1,560.00 | 1,427.49 | 194,818 |
| 2024-09-06 | 1,574.00 | 1,606.00 | 1,549.00 | 1,561.00 | 1,428.41 | 293,745 |
| 2024-09-05 | 1,514.00 | 1,554.00 | 1,487.00 | 1,547.00 | 1,415.60 | 221,762 |
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.