Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 9,837 |
| 2022-05-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,669 |
| 2022-05-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 14,039 |
| 2022-05-11 | 4.460 | 4.720 | 4.460 | 4.720 | 4.720 | 15,514 |
| 2022-05-10 | 4.250 | 4.250 | 4.040 | 4.040 | 4.040 | 4,020 |
| 2022-05-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 23,272 |
| 2022-05-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6,750 |
| 2022-05-04 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 21,853 |
| 2022-04-27 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 2,872 |
| 2022-04-25 | 5.280 | 5.280 | 5.070 | 5.070 | 5.070 | 41,795 |
| 2022-04-14 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 575 |
| 2022-04-12 | 6.300 | 6.300 | 6.290 | 6.290 | 6.290 | 7,155 |
| 2022-03-29 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 5,434 |
| 2022-03-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,071 |
| 2022-03-22 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 16,240 |
| 2022-03-18 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 1,742 |
| 2022-03-16 | 6.220 | 6.220 | 6.060 | 6.060 | 6.060 | 11,258 |
| 2022-03-15 | 6.730 | 6.900 | 6.730 | 6.900 | 6.900 | 6,761 |
| 2022-03-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5,306 |
| 2022-03-10 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 6,315 |
| 2022-03-09 | 6.390 | 6.460 | 6.390 | 6.460 | 6.460 | 6,824 |
| 2022-03-04 | 6.080 | 6.080 | 5.930 | 5.930 | 5.930 | 9,267 |
| 2022-03-03 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,172 |
| 2022-02-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 874 |
| 2022-02-07 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 7,246 |
| 2022-01-31 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 8,931 |
| 2022-01-26 | 5.050 | 5.050 | 4.950 | 4.980 | 4.980 | 4,448 |
| 2022-01-24 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 11,470 |
| 2022-01-21 | 5.530 | 5.540 | 5.460 | 5.500 | 5.500 | 5,751 |
| 2022-01-20 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 76,675 |
| 2022-01-19 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 11,258 |
| 2022-01-13 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 2,726 |
| 2021-12-31 | 5.320 | 5.330 | 5.320 | 5.330 | 5.330 | 2,200 |
| 2021-12-24 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 1,000 |
| 2021-12-16 | 5.250 | 5.250 | 5.220 | 5.220 | 5.220 | 3,418 |
| 2021-12-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 12,245 |
| 2021-12-14 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 7,197 |
| 2021-12-03 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 6,431 |
| 2021-12-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3,368 |
| 2021-11-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 9,174 |
| 2021-11-26 | 6.200 | 6.200 | 6.040 | 6.040 | 6.040 | 9,771 |
| 2021-11-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2,164 |
| 2021-11-23 | 6.430 | 6.480 | 6.430 | 6.480 | 6.480 | 11,046 |
| 2021-11-22 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 14,808 |
| 2021-11-11 | 7.140 | 7.200 | 7.140 | 7.150 | 7.150 | 33,108 |
| 2021-11-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 18,810 |
| 2021-11-09 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 5,596 |
| 2021-11-04 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 3,640 |
| 2021-10-25 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 7,717 |
| 2021-10-22 | 6.400 | 6.400 | 6.380 | 6.380 | 6.380 | 14,303 |
| 2021-10-19 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 740 |
| 2021-10-15 | 5.870 | 5.870 | 5.820 | 5.830 | 5.830 | 16,705 |
← NewerPage 11 of 11 · 652 trading days
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.