Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.240	10.450	10.120	10.450	10.450	41,068
2026-07-16	10.860	10.860	10.470	10.470	10.470	31,925
2026-07-15	11.510	11.510	10.890	10.890	10.890	15,367
2026-07-14	11.500	11.500	11.360	11.360	11.360	14,513
2026-07-13	11.240	11.290	11.150	11.180	11.180	86,074
2026-07-10	11.510	11.650	11.510	11.650	11.650	7,108
2026-07-09	11.310	11.640	11.310	11.640	11.640	29,786
2026-07-08	11.100	11.110	10.560	10.740	10.740	87,692
2026-07-07	12.110	12.110	11.300	11.510	11.510	92,235
2026-07-06	12.510	12.510	12.050	12.050	12.050	14,193
2026-07-03	12.620	12.620	12.380	12.430	12.430	1,888
2026-07-02	12.351	12.490	11.990	11.990	11.990	68,148
2026-06-30	11.660	11.890	11.630	11.840	11.840	60,215
2026-06-29	11.670	11.790	11.320	11.460	11.460	35,111
2026-06-26	11.600	12.010	11.520	12.010	12.010	56,856
2026-06-25	11.300	11.630	11.170	11.470	11.470	58,749
2026-06-24	10.880	11.140	10.880	10.970	10.970	76,507
2026-06-23	11.410	11.680	11.370	11.670	11.670	38,811
2026-06-22	12.130	12.220	12.050	12.050	12.050	40,390
2026-06-19	12.260	12.260	11.835	11.835	11.835	12,665
2026-06-18	12.620	12.810	12.083	12.220	12.220	71,666
2026-06-17	13.050	13.490	13.050	13.330	13.330	53,208
2026-06-16	13.020	13.050	12.720	12.910	12.910	29,043
2026-06-15	12.870	13.280	12.720	12.720	12.720	104,964
2026-06-12	11.540	12.150	11.490	12.140	12.140	61,157
2026-06-11	10.410	11.060	10.360	11.060	11.060	67,572
2026-06-10	10.420	10.770	10.420	10.555	10.555	49,625
2026-06-09	11.360	11.360	10.630	10.630	10.630	77,856
2026-06-08	11.350	11.350	11.200	11.230	11.230	62,042
2026-06-05	12.450	12.450	11.290	11.360	11.360	186,109
2026-06-04	12.940	13.150	12.780	12.890	12.890	59,934
2026-06-03	13.310	13.310	12.810	12.810	12.810	45,465
2026-06-02	13.660	13.710	13.190	13.480	13.480	36,375
2026-06-01	13.400	13.480	12.852	13.460	13.460	81,486
2026-05-29	13.280	13.760	13.273	13.630	13.630	167,082
2026-05-28	12.760	13.490	12.530	13.480	13.480	46,654
2026-05-27	12.900	13.030	12.900	12.990	12.990	30,369
2026-05-26	13.140	13.140	12.895	13.000	13.000	47,603
2026-05-22	12.810	12.810	12.620	12.640	12.640	26,846
2026-05-21	12.600	12.970	12.510	12.970	12.970	26,866
2026-05-20	12.670	12.900	12.580	12.900	12.900	41,603
2026-05-19	12.990	12.990	12.250	12.470	12.470	90,421
2026-05-15	14.800	14.800	13.300	13.670	13.670	171,013
2026-05-14	15.330	15.330	14.790	15.030	15.030	183,160
2026-05-13	15.650	15.800	15.600	15.760	15.760	117,992
2026-05-12	14.960	15.390	14.610	15.110	15.110	228,726
2026-05-11	14.130	15.180	14.130	15.080	15.080	254,150
2026-05-08	14.240	14.390	13.490	13.490	13.490	157,986
2026-05-07	13.910	15.380	13.842	13.842	13.842	239,988
2026-05-06	12.220	12.520	12.220	12.360	12.360	89,287
2026-05-05	12.500	12.500	11.600	11.600	11.600	56,577
2026-05-01	12.510	12.630	12.490	12.510	12.510	69,850
2026-04-30	12.870	12.970	12.370	12.370	12.370	24,314
2026-04-29	12.480	12.500	12.220	12.220	12.220	45,042
2026-04-28	12.990	13.050	12.520	12.520	12.520	37,752
2026-04-27	13.100	13.100	12.920	13.060	13.060	18,064
2026-04-24	12.900	13.150	12.850	13.150	13.150	46,353
2026-04-23	13.130	13.130	12.500	12.500	12.500	140,831
2026-04-22	13.220	13.340	12.930	13.250	13.250	106,016
2026-04-21	13.590	13.770	12.990	13.010	13.010	184,322

← NewerPage 2 of 4 · 234 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.