Endeavour Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.240	11.510	11.240	11.480	11.480	90,016
2026-10-14	11.410	11.420	11.000	11.000	11.000	146,162
2026-10-13	12.370	12.370	11.610	11.610	11.610	150,965
2026-10-09	12.470	12.500	12.420	12.500	12.500	26,124
2026-10-08	11.760	12.010	11.760	11.960	11.960	189,635
2026-10-07	11.860	11.990	11.860	11.950	11.950	124,444
2026-10-06	12.380	12.380	12.070	12.340	12.340	140,995
2026-10-05	12.370	12.370	12.140	12.200	12.200	71,848
2026-10-02	12.450	12.450	12.030	12.110	12.110	21,166
2026-10-01	12.110	12.260	12.110	12.230	12.230	118,514
2026-09-30	12.480	12.480	12.200	12.230	12.230	112,428
2026-09-29	12.830	12.830	12.170	12.170	12.170	113,742
2026-09-28	12.650	12.840	12.580	12.740	12.740	181,261
2026-09-25	13.070	13.265	13.070	13.261	13.261	24,946
2026-09-24	12.990	12.990	12.700	12.830	12.830	86,088
2026-09-23	14.260	14.260	12.910	12.950	12.950	148,248
2026-09-22	14.110	14.680	14.110	14.680	14.680	70,905
2026-09-21	14.350	14.400	13.950	14.110	14.110	58,329
2026-09-18	14.480	14.500	14.080	14.320	14.320	102,635
2026-09-17	13.860	14.140	13.860	14.140	14.140	80,032
2026-09-16	13.770	13.770	13.300	13.300	13.300	59,166
2026-09-15	13.520	13.570	13.170	13.290	13.290	84,105
2026-09-14	13.610	13.610	13.160	13.610	13.610	280,802
2026-09-11	14.910	14.910	14.180	14.180	14.180	67,781
2026-09-10	14.750	14.830	14.650	14.770	14.770	106,444
2026-09-09	15.610	15.610	15.230	15.490	15.490	139,595
2026-09-08	15.320	15.530	15.140	15.530	15.530	94,213
2026-09-04	15.320	15.480	15.320	15.480	15.480	202,213
2026-09-03	16.040	16.040	15.550	15.800	15.800	140,274
2026-09-02	14.680	15.270	14.680	15.270	15.270	82,038
2026-09-01	14.370	14.450	14.110	14.450	14.450	56,367
2026-08-28	15.860	15.900	14.840	14.980	14.980	216,867
2026-08-27	14.950	15.615	14.950	15.570	15.570	113,565
2026-08-26	15.000	15.210	15.000	15.160	15.160	273,303
2026-08-25	14.540	15.400	14.540	15.290	15.290	179,118
2026-08-24	15.100	15.400	14.770	14.920	14.920	89,867
2026-08-21	15.540	15.540	14.780	14.780	14.780	194,962
2026-08-20	14.830	15.660	14.830	14.980	14.980	61,085
2026-08-19	14.220	15.190	14.200	14.890	14.890	119,502
2026-08-18	13.770	14.000	13.500	13.660	13.660	103,855
2026-08-17	13.680	14.340	13.620	14.150	14.150	206,595
2026-08-14	14.720	14.990	14.630	14.800	14.800	52,819
2026-08-13	14.530	14.530	14.300	14.360	14.360	108,663
2026-08-12	15.300	15.300	14.690	14.800	14.800	76,972
2026-08-11	14.470	14.540	14.330	14.480	14.480	125,717
2026-08-10	13.360	14.150	13.360	14.150	14.150	189,587
2026-08-07	13.250	13.390	12.990	13.100	13.100	110,671
2026-08-06	12.380	12.680	12.310	12.460	12.460	93,278
2026-08-05	12.430	12.640	12.280	12.500	12.500	137,790
2026-08-04	11.200	11.800	11.200	11.800	11.800	79,526
2026-07-31	10.470	10.630	10.470	10.540	10.540	28,422
2026-07-30	10.840	10.850	10.350	10.620	10.620	70,673
2026-07-29	10.940	10.940	10.435	10.480	10.480	49,087
2026-07-28	11.000	11.000	10.690	10.910	10.910	93,992
2026-07-27	11.300	11.300	10.950	11.030	11.030	151,907
2026-07-24	11.300	11.300	11.110	11.110	11.110	27,241
2026-07-23	11.190	11.190	11.190	11.190	11.190	163,571
2026-07-22	11.810	12.110	11.790	11.790	11.790	49,075
2026-07-21	10.960	11.370	10.960	11.370	11.370	35,585
2026-07-20	10.380	10.410	10.280	10.305	10.305	42,453

Page 1 of 11 · 649 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.