Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.190 | 7.890 | 6.990 | 7.550 | 7.550 | 1,936,400 |
| 2025-08-12 | 7.730 | 7.940 | 7.610 | 7.920 | 7.920 | 803,700 |
| 2025-08-11 | 7.210 | 7.660 | 7.150 | 7.620 | 7.620 | 919,500 |
| 2025-08-08 | 7.470 | 7.620 | 7.340 | 7.450 | 7.450 | 931,100 |
| 2025-08-07 | 7.360 | 7.500 | 7.240 | 7.420 | 7.420 | 1,524,600 |
| 2025-08-06 | 7.150 | 7.260 | 7.110 | 7.190 | 7.190 | 1,259,400 |
| 2025-08-05 | 7.100 | 7.320 | 7.010 | 7.210 | 7.210 | 1,648,200 |
| 2025-08-01 | 7.100 | 7.160 | 6.790 | 6.860 | 6.860 | 809,300 |
| 2025-07-31 | 7.300 | 7.300 | 6.980 | 7.020 | 7.020 | 728,500 |
| 2025-07-30 | 7.510 | 7.630 | 7.180 | 7.240 | 7.240 | 994,600 |
| 2025-07-29 | 7.620 | 7.670 | 7.490 | 7.620 | 7.620 | 646,700 |
| 2025-07-28 | 7.760 | 7.770 | 7.460 | 7.600 | 7.600 | 672,800 |
| 2025-07-25 | 7.760 | 7.970 | 7.630 | 7.840 | 7.840 | 1,095,300 |
| 2025-07-24 | 7.750 | 7.930 | 7.650 | 7.760 | 7.760 | 575,900 |
| 2025-07-23 | 7.720 | 7.900 | 7.630 | 7.850 | 7.850 | 779,100 |
| 2025-07-22 | 7.530 | 7.770 | 7.440 | 7.720 | 7.720 | 840,600 |
| 2025-07-21 | 7.540 | 7.820 | 7.510 | 7.530 | 7.530 | 977,000 |
| 2025-07-18 | 7.740 | 7.780 | 7.340 | 7.390 | 7.390 | 760,800 |
| 2025-07-17 | 7.670 | 7.700 | 7.530 | 7.660 | 7.660 | 544,900 |
| 2025-07-16 | 7.960 | 7.960 | 7.610 | 7.670 | 7.670 | 1,087,300 |
| 2025-07-15 | 7.870 | 7.940 | 7.700 | 7.880 | 7.880 | 1,021,600 |
| 2025-07-14 | 8.150 | 8.260 | 7.850 | 7.860 | 7.860 | 1,475,600 |
| 2025-07-11 | 7.690 | 8.020 | 7.520 | 7.970 | 7.970 | 1,539,900 |
| 2025-07-10 | 7.360 | 7.470 | 7.240 | 7.430 | 7.430 | 1,196,500 |
| 2025-07-09 | 6.700 | 7.450 | 6.660 | 7.220 | 7.220 | 1,877,200 |
| 2025-07-08 | 7.160 | 7.230 | 6.510 | 6.620 | 6.620 | 1,712,200 |
| 2025-07-07 | 6.770 | 7.170 | 6.630 | 7.160 | 7.160 | 855,300 |
| 2025-07-04 | 6.850 | 6.860 | 6.810 | 6.830 | 6.830 | 142,400 |
| 2025-07-03 | 6.800 | 6.940 | 6.760 | 6.810 | 6.810 | 700,900 |
| 2025-07-02 | 6.910 | 6.990 | 6.620 | 6.900 | 6.900 | 1,216,400 |
| 2025-06-30 | 6.620 | 6.720 | 6.570 | 6.710 | 6.710 | 1,572,900 |
| 2025-06-27 | 6.510 | 6.610 | 6.360 | 6.600 | 6.600 | 751,800 |
| 2025-06-26 | 6.600 | 6.750 | 6.460 | 6.730 | 6.730 | 686,100 |
| 2025-06-25 | 6.440 | 6.620 | 6.440 | 6.590 | 6.590 | 447,900 |
| 2025-06-24 | 6.390 | 6.550 | 6.220 | 6.450 | 6.450 | 746,700 |
| 2025-06-23 | 6.420 | 6.620 | 6.420 | 6.550 | 6.550 | 566,000 |
| 2025-06-20 | 6.600 | 6.660 | 6.340 | 6.440 | 6.440 | 1,617,400 |
| 2025-06-19 | 6.650 | 6.700 | 6.630 | 6.700 | 6.700 | 330,600 |
| 2025-06-18 | 6.750 | 6.920 | 6.660 | 6.710 | 6.710 | 636,900 |
| 2025-06-17 | 6.710 | 6.850 | 6.470 | 6.770 | 6.770 | 912,800 |
| 2025-06-16 | 6.490 | 6.620 | 6.430 | 6.530 | 6.530 | 582,000 |
| 2025-06-13 | 6.680 | 6.700 | 6.500 | 6.550 | 6.550 | 621,500 |
| 2025-06-12 | 6.830 | 6.910 | 6.520 | 6.530 | 6.530 | 1,418,600 |
| 2025-06-11 | 6.810 | 6.980 | 6.660 | 6.800 | 6.800 | 2,098,300 |
| 2025-06-10 | 6.770 | 6.930 | 6.700 | 6.830 | 6.830 | 1,868,000 |
| 2025-06-09 | 6.320 | 6.990 | 6.320 | 6.840 | 6.840 | 2,326,800 |
| 2025-06-06 | 6.180 | 6.320 | 5.900 | 6.160 | 6.160 | 1,469,100 |
| 2025-06-05 | 6.200 | 6.510 | 6.100 | 6.220 | 6.220 | 2,350,300 |
| 2025-06-04 | 5.610 | 5.840 | 5.500 | 5.770 | 5.770 | 1,000,500 |
| 2025-06-03 | 5.400 | 5.610 | 5.300 | 5.590 | 5.590 | 808,400 |
| 2025-06-02 | 5.100 | 5.610 | 5.100 | 5.430 | 5.430 | 1,437,000 |
| 2025-05-30 | 4.910 | 5.000 | 4.830 | 4.930 | 4.930 | 1,727,300 |
| 2025-05-29 | 5.060 | 5.140 | 4.910 | 4.920 | 4.920 | 766,700 |
| 2025-05-28 | 5.050 | 5.070 | 4.880 | 5.010 | 5.010 | 1,249,200 |
| 2025-05-27 | 4.920 | 5.060 | 4.860 | 5.000 | 5.000 | 1,546,400 |
| 2025-05-26 | 4.970 | 5.070 | 4.930 | 5.060 | 5.060 | 343,300 |
| 2025-05-23 | 4.940 | 4.990 | 4.820 | 4.950 | 4.950 | 646,800 |
| 2025-05-22 | 4.920 | 4.970 | 4.690 | 4.890 | 4.890 | 642,300 |
| 2025-05-21 | 4.900 | 5.070 | 4.890 | 4.980 | 4.980 | 831,500 |
| 2025-05-20 | 4.630 | 4.890 | 4.560 | 4.880 | 4.880 | 931,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-16 | 0.0600 CAD |
| 2024-09-16 | 0.0600 CAD |
| 2024-06-14 | 0.0600 CAD |
| 2024-03-14 | 0.0600 CAD |
| 2023-12-14 | 0.0600 CAD |
| 2023-09-14 | 0.0600 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.