Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 6.635 | 6.635 | 6.635 | 6.635 | 6.635 | 43,669 |
| 2025-06-27 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 51,424 |
| 2025-06-26 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 89,389 |
| 2025-06-24 | 6.445 | 6.445 | 6.430 | 6.430 | 6.430 | 65,580 |
| 2025-06-20 | 6.470 | 6.470 | 6.420 | 6.438 | 6.438 | 66,747 |
| 2025-06-19 | 6.681 | 6.681 | 6.681 | 6.681 | 6.681 | 2,335 |
| 2025-06-17 | 6.610 | 6.610 | 6.585 | 6.585 | 6.585 | 144,919 |
| 2025-06-16 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 30,709 |
| 2025-06-12 | 6.895 | 6.895 | 6.825 | 6.850 | 6.850 | 112,109 |
| 2025-06-11 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 96,948 |
| 2025-06-10 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 36,307 |
| 2025-06-09 | 6.880 | 6.979 | 6.880 | 6.880 | 6.880 | 149,759 |
| 2025-06-06 | 6.210 | 6.210 | 5.985 | 5.985 | 5.985 | 113,902 |
| 2025-06-05 | 6.350 | 6.380 | 6.125 | 6.150 | 6.150 | 200,092 |
| 2025-06-04 | 5.635 | 5.785 | 5.635 | 5.785 | 5.785 | 89,993 |
| 2025-06-03 | 5.465 | 5.520 | 5.465 | 5.520 | 5.520 | 66,993 |
| 2025-06-02 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 99,719 |
| 2025-05-30 | 4.885 | 4.890 | 4.885 | 4.890 | 4.890 | 57,088 |
| 2025-05-29 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 43,831 |
| 2025-05-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 52,239 |
| 2025-05-27 | 4.995 | 5.015 | 4.995 | 5.015 | 5.015 | 94,887 |
| 2025-05-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 56,224 |
| 2025-05-21 | 4.950 | 5.045 | 4.925 | 4.925 | 4.925 | 183,333 |
| 2025-05-20 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 188,960 |
| 2025-05-13 | 4.850 | 4.850 | 4.654 | 4.654 | 4.654 | 155,714 |
| 2025-05-12 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 35,309 |
| 2025-05-09 | 4.925 | 4.925 | 4.920 | 4.920 | 4.920 | 48,084 |
| 2025-05-08 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 53,053 |
| 2025-05-07 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 68,849 |
| 2025-05-06 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 43,184 |
| 2025-05-01 | 4.810 | 4.820 | 4.810 | 4.820 | 4.820 | 61,913 |
| 2025-04-24 | 5.079 | 5.150 | 5.079 | 5.150 | 5.150 | 72,179 |
| 2025-04-22 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 16,561 |
| 2025-04-17 | 5.420 | 5.420 | 5.270 | 5.270 | 5.270 | 108,460 |
| 2025-04-16 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 116,818 |
| 2025-04-15 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 69,554 |
| 2025-04-14 | 5.350 | 5.530 | 5.350 | 5.465 | 5.465 | 73,270 |
| 2025-04-11 | 5.440 | 5.445 | 5.330 | 5.400 | 5.400 | 60,575 |
| 2025-04-10 | 5.260 | 5.290 | 5.260 | 5.290 | 5.290 | 130,836 |
| 2025-04-08 | 4.675 | 4.750 | 4.675 | 4.750 | 4.750 | 104,149 |
| 2025-04-07 | 4.660 | 4.780 | 4.650 | 4.770 | 4.770 | 255,585 |
| 2025-04-04 | 4.450 | 4.505 | 4.450 | 4.505 | 4.505 | 125,883 |
| 2025-04-03 | 5.010 | 5.036 | 5.010 | 5.036 | 5.036 | 181,991 |
| 2025-04-01 | 5.580 | 5.580 | 5.170 | 5.255 | 5.255 | 139,176 |
| 2025-03-31 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 98,325 |
| 2025-03-28 | 6.440 | 6.440 | 6.160 | 6.160 | 6.160 | 98,812 |
| 2025-03-27 | 6.555 | 6.555 | 6.555 | 6.555 | 6.555 | 25,097 |
| 2025-03-25 | 6.780 | 6.780 | 6.620 | 6.620 | 6.620 | 32,599 |
| 2025-03-24 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 28,776 |
| 2025-03-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 27,705 |
| 2025-03-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 67,479 |
| 2025-03-18 | 6.980 | 7.140 | 6.980 | 7.140 | 7.140 | 67,707 |
| 2025-03-17 | 6.745 | 6.745 | 6.745 | 6.745 | 6.745 | 31,825 |
| 2025-03-14 | 6.850 | 6.850 | 6.843 | 6.843 | 6.843 | 65,360 |
| 2025-03-13 | 6.745 | 6.825 | 6.745 | 6.810 | 6.810 | 36,445 |
| 2025-03-12 | 6.885 | 6.885 | 6.885 | 6.885 | 6.885 | 77,057 |
| 2025-03-11 | 6.220 | 6.275 | 6.220 | 6.275 | 6.275 | 99,714 |
| 2025-03-10 | 5.570 | 5.570 | 5.380 | 5.380 | 5.380 | 9,557 |
| 2025-03-06 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 62,812 |
| 2025-03-05 | 5.620 | 5.670 | 5.610 | 5.610 | 5.610 | 20,253 |
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.