Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 12.840 | 12.975 | 12.825 | 12.965 | 12.965 | 183,246 |
| 2025-10-14 | 11.620 | 12.590 | 11.620 | 12.590 | 12.590 | 312,054 |
| 2025-10-10 | 10.710 | 10.710 | 10.650 | 10.650 | 10.650 | 181,318 |
| 2025-10-09 | 11.430 | 11.430 | 10.495 | 10.495 | 10.495 | 235,212 |
| 2025-10-08 | 10.490 | 11.485 | 10.485 | 11.425 | 11.425 | 171,352 |
| 2025-10-07 | 11.045 | 11.045 | 10.955 | 10.955 | 10.955 | 48,203 |
| 2025-10-06 | 11.425 | 11.425 | 11.020 | 11.020 | 11.020 | 93,268 |
| 2025-10-03 | 10.665 | 10.665 | 10.665 | 10.665 | 10.665 | 119,524 |
| 2025-10-02 | 10.850 | 10.855 | 10.370 | 10.370 | 10.370 | 139,272 |
| 2025-10-01 | 11.520 | 11.520 | 11.270 | 11.270 | 11.270 | 85,228 |
| 2025-09-30 | 10.510 | 11.140 | 10.510 | 10.915 | 10.915 | 157,014 |
| 2025-09-29 | 11.180 | 11.190 | 11.180 | 11.190 | 11.190 | 79,195 |
| 2025-09-26 | 11.070 | 11.105 | 11.070 | 11.105 | 11.105 | 124,749 |
| 2025-09-25 | 10.340 | 10.425 | 10.325 | 10.425 | 10.425 | 80,518 |
| 2025-09-24 | 10.515 | 10.515 | 10.395 | 10.420 | 10.420 | 79,811 |
| 2025-09-23 | 10.905 | 10.905 | 10.905 | 10.905 | 10.905 | 108,558 |
| 2025-09-22 | 9.960 | 10.710 | 9.960 | 10.710 | 10.710 | 207,850 |
| 2025-09-19 | 8.705 | 9.070 | 8.705 | 9.070 | 9.070 | 107,840 |
| 2025-09-18 | 8.600 | 8.600 | 8.400 | 8.425 | 8.425 | 86,206 |
| 2025-09-16 | 8.618 | 8.618 | 8.412 | 8.480 | 8.480 | 130,297 |
| 2025-09-15 | 8.500 | 8.710 | 8.500 | 8.710 | 8.710 | 55,033 |
| 2025-09-12 | 8.725 | 8.725 | 8.535 | 8.535 | 8.535 | 140,241 |
| 2025-09-11 | 8.115 | 8.115 | 8.115 | 8.115 | 8.115 | 170,020 |
| 2025-09-10 | 8.165 | 8.205 | 8.060 | 8.060 | 8.060 | 93,155 |
| 2025-09-09 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 66,190 |
| 2025-09-08 | 8.480 | 8.480 | 8.295 | 8.415 | 8.415 | 91,024 |
| 2025-09-05 | 8.570 | 8.570 | 8.190 | 8.229 | 8.229 | 219,607 |
| 2025-09-04 | 8.825 | 8.830 | 8.635 | 8.635 | 8.635 | 108,959 |
| 2025-09-03 | 9.030 | 9.030 | 8.875 | 8.875 | 8.875 | 71,697 |
| 2025-09-02 | 8.670 | 9.000 | 8.670 | 8.935 | 8.935 | 118,038 |
| 2025-08-29 | 8.375 | 8.580 | 8.375 | 8.580 | 8.580 | 46,009 |
| 2025-08-28 | 8.300 | 8.300 | 8.090 | 8.201 | 8.201 | 60,213 |
| 2025-08-27 | 8.015 | 8.015 | 8.015 | 8.015 | 8.015 | 62,449 |
| 2025-08-26 | 8.085 | 8.085 | 8.060 | 8.060 | 8.060 | 25,159 |
| 2025-08-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 81,281 |
| 2025-08-20 | 7.380 | 7.520 | 7.380 | 7.520 | 7.520 | 39,591 |
| 2025-08-19 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 48,891 |
| 2025-08-18 | 7.610 | 7.625 | 7.600 | 7.625 | 7.625 | 31,650 |
| 2025-08-14 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 83,178 |
| 2025-08-13 | 7.420 | 7.470 | 7.420 | 7.470 | 7.470 | 160,445 |
| 2025-08-12 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 25,583 |
| 2025-08-11 | 7.240 | 7.490 | 7.240 | 7.490 | 7.490 | 29,780 |
| 2025-08-08 | 7.475 | 7.475 | 7.365 | 7.365 | 7.365 | 39,351 |
| 2025-08-07 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 66,075 |
| 2025-08-06 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 64,984 |
| 2025-08-01 | 7.015 | 7.015 | 7.015 | 7.015 | 7.015 | 31,082 |
| 2025-07-31 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 36,769 |
| 2025-07-29 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 15,866 |
| 2025-07-25 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 34,796 |
| 2025-07-23 | 7.815 | 7.815 | 7.815 | 7.815 | 7.815 | 25,904 |
| 2025-07-22 | 7.520 | 7.680 | 7.520 | 7.680 | 7.680 | 75,329 |
| 2025-07-21 | 7.630 | 7.630 | 7.520 | 7.520 | 7.520 | 74,660 |
| 2025-07-18 | 7.565 | 7.565 | 7.505 | 7.510 | 7.510 | 60,428 |
| 2025-07-14 | 8.151 | 8.151 | 8.000 | 8.000 | 8.000 | 101,874 |
| 2025-07-11 | 7.615 | 7.615 | 7.615 | 7.615 | 7.615 | 85,813 |
| 2025-07-10 | 7.365 | 7.365 | 7.365 | 7.365 | 7.365 | 34,846 |
| 2025-07-09 | 7.360 | 7.410 | 7.330 | 7.330 | 7.330 | 148,505 |
| 2025-07-08 | 6.610 | 6.745 | 6.610 | 6.610 | 6.610 | 82,144 |
| 2025-07-04 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1,538 |
| 2025-07-03 | 6.910 | 6.910 | 6.810 | 6.810 | 6.810 | 14,388 |
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.