Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.010	17.065	16.745	17.065	17.065	145,041
2026-01-20	16.900	17.290	16.340	17.100	17.100	180,904
2026-01-19	16.790	16.790	16.469	16.625	16.625	13,561
2026-01-16	15.395	15.790	15.065	15.790	15.790	109,157
2026-01-15	15.200	15.200	15.200	15.200	15.200	63,566
2026-01-14	15.487	15.487	15.240	15.240	15.240	89,298
2026-01-13	15.930	16.170	15.565	15.565	15.565	124,465
2026-01-09	14.900	14.975	14.900	14.975	14.975	140,915
2026-01-08	13.415	13.415	13.413	13.413	13.413	35,198
2026-01-07	13.200	13.455	13.200	13.455	13.455	132,289
2026-01-06	13.840	14.360	13.730	14.360	14.360	119,272
2026-01-05	13.460	14.130	13.460	13.830	13.830	199,982
2026-01-02	12.780	12.780	12.015	12.065	12.065	91,364
2025-12-31	13.300	13.300	13.300	13.300	13.300	86,371
2025-12-30	13.570	13.570	13.140	13.150	13.150	76,647
2025-12-29	13.010	13.160	12.875	13.160	13.160	207,706
2025-12-24	13.340	13.340	13.275	13.275	13.275	114,495
2025-12-23	13.220	13.565	13.220	13.565	13.565	97,470
2025-12-22	13.786	13.786	13.520	13.520	13.520	124,573
2025-12-19	13.685	13.685	13.685	13.685	13.685	71,659
2025-12-18	13.115	13.115	13.115	13.115	13.115	39,842
2025-12-17	13.040	13.040	12.950	12.950	12.950	177,653
2025-12-12	13.050	13.050	12.105	12.330	12.330	176,063
2025-12-11	13.360	13.360	13.360	13.360	13.360	124,218
2025-12-10	12.400	12.400	12.400	12.400	12.400	67,087
2025-12-09	12.305	12.305	12.245	12.245	12.245	110,758
2025-12-08	11.580	12.070	11.580	11.580	11.580	45,505
2025-12-05	12.430	12.430	12.430	12.430	12.430	150,732
2025-12-03	12.500	12.725	12.465	12.545	12.545	61,249
2025-12-02	13.170	13.220	12.115	12.590	12.590	146,220
2025-12-01	13.890	13.890	13.245	13.460	13.460	266,854
2025-11-28	12.710	13.940	12.630	13.850	13.850	218,190
2025-11-27	12.150	12.150	12.140	12.140	12.140	3,600
2025-11-26	11.100	12.005	11.100	12.005	12.005	59,118
2025-11-25	10.800	10.800	10.800	10.800	10.800	41,147
2025-11-24	10.425	10.620	10.410	10.620	10.620	35,479
2025-11-21	10.010	10.195	9.970	10.195	10.195	94,458
2025-11-20	10.290	10.290	10.290	10.290	10.290	113,729
2025-11-19	11.100	11.100	11.100	11.100	11.100	69,272
2025-11-17	10.585	10.585	10.585	10.585	10.585	79,585
2025-11-14	10.675	10.675	10.675	10.675	10.675	69,420
2025-11-13	11.200	11.220	11.200	11.220	11.220	183,576
2025-11-12	11.726	11.726	11.726	11.726	11.726	160,103
2025-11-10	11.440	11.440	11.265	11.272	11.272	103,660
2025-11-07	8.980	9.880	8.980	9.880	9.880	154,734
2025-11-06	10.581	10.581	10.581	10.581	10.581	74,476
2025-11-05	10.480	10.480	10.480	10.480	10.480	140,292
2025-11-04	10.870	10.870	10.870	10.870	10.870	67,175
2025-11-03	11.600	11.600	11.384	11.384	11.384	89,936
2025-10-30	11.675	11.675	11.675	11.675	11.675	117,183
2025-10-29	11.570	11.570	11.187	11.187	11.187	138,958
2025-10-28	11.249	11.280	11.240	11.240	11.240	54,891
2025-10-27	10.543	10.940	10.490	10.940	10.940	167,039
2025-10-24	11.125	11.395	11.125	11.325	11.325	151,475
2025-10-23	11.300	11.460	11.300	11.360	11.360	76,136
2025-10-22	11.410	11.410	10.860	10.910	10.910	118,832
2025-10-21	11.660	11.740	11.390	11.435	11.435	202,389
2025-10-20	12.620	12.910	12.620	12.910	12.910	129,719
2025-10-17	13.640	13.685	12.685	12.685	12.685	141,764
2025-10-16	13.840	14.480	13.780	14.390	14.390	174,706

← NewerPage 4 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.