Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 33,971 |
| 2023-05-10 | 5.320 | 5.320 | 5.170 | 5.170 | 5.170 | 82,008 |
| 2023-05-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 5,391 |
| 2023-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,661 |
| 2023-04-25 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 10,657 |
| 2023-04-12 | 5.870 | 5.870 | 5.720 | 5.720 | 5.720 | 43,781 |
| 2023-04-04 | 5.375 | 5.500 | 5.375 | 5.500 | 5.500 | 90,008 |
| 2023-04-03 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 11,829 |
| 2023-03-31 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 31,801 |
| 2023-03-30 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 19,875 |
| 2023-03-23 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 19,595 |
| 2023-03-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 82,323 |
| 2023-03-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 24,527 |
| 2023-03-16 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 2,730 |
| 2023-03-14 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 23,126 |
| 2023-03-13 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 11,331 |
| 2023-03-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 28,644 |
| 2023-03-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 23,247 |
| 2023-03-06 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 4,354 |
| 2023-03-03 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 28,247 |
| 2023-03-02 | 3.920 | 3.975 | 3.920 | 3.975 | 3.975 | 2,583 |
| 2023-02-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 12,920 |
| 2023-02-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 24,863 |
| 2023-02-14 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 850 |
| 2023-02-02 | 4.830 | 4.840 | 4.620 | 4.620 | 4.620 | 10,240 |
| 2023-02-01 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 911 |
| 2023-01-30 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 596 |
| 2023-01-27 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,558 |
| 2023-01-16 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 900 |
| 2023-01-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 12,450 |
| 2023-01-11 | 4.650 | 4.675 | 4.650 | 4.675 | 4.675 | 4,685 |
| 2022-12-15 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 3,550 |
| 2022-12-13 | 4.735 | 4.735 | 4.735 | 4.735 | 4.735 | 11,078 |
| 2022-12-05 | 4.485 | 4.485 | 4.480 | 4.480 | 4.480 | 8,205 |
| 2022-11-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 270 |
| 2022-11-15 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 4,392 |
| 2022-11-14 | 4.690 | 4.710 | 4.690 | 4.710 | 4.710 | 3,703 |
| 2022-11-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 7,505 |
| 2022-11-08 | 5.160 | 5.160 | 4.990 | 4.990 | 4.990 | 13,626 |
| 2022-11-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,348 |
| 2022-11-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 6,253 |
| 2022-11-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 10,581 |
| 2022-10-31 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 781 |
| 2022-10-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4,087 |
| 2022-10-13 | 4.350 | 4.560 | 4.350 | 4.560 | 4.560 | 15,025 |
| 2022-10-07 | 4.680 | 4.730 | 4.670 | 4.730 | 4.730 | 3,948 |
| 2022-10-05 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 4,838 |
| 2022-09-26 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 30,800 |
| 2022-08-24 | 4.220 | 4.220 | 4.210 | 4.210 | 4.210 | 5,750 |
| 2022-08-11 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 500 |
| 2022-08-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 6,945 |
| 2022-07-27 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 723 |
| 2022-07-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 650 |
| 2022-07-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 12,454 |
| 2022-07-05 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 7,429 |
| 2022-06-29 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 3,200 |
| 2022-06-08 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,145 |
| 2022-06-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,995 |
| 2022-05-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,925 |
| 2022-05-24 | 4.530 | 4.710 | 4.530 | 4.710 | 4.710 | 6,200 |
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.