Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 27,541 |
| 2025-02-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 15,840 |
| 2025-02-25 | 5.160 | 5.240 | 5.100 | 5.240 | 5.240 | 48,155 |
| 2025-02-21 | 5.800 | 5.800 | 5.685 | 5.685 | 5.685 | 121,414 |
| 2025-02-19 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 30,243 |
| 2025-02-18 | 5.889 | 5.889 | 5.889 | 5.889 | 5.889 | 24,300 |
| 2025-02-14 | 5.795 | 5.795 | 5.795 | 5.795 | 5.795 | 135,483 |
| 2025-02-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 57,307 |
| 2025-02-11 | 5.760 | 5.760 | 5.690 | 5.690 | 5.690 | 17,202 |
| 2025-02-10 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 19,728 |
| 2025-02-07 | 5.965 | 5.965 | 5.965 | 5.965 | 5.965 | 62,218 |
| 2025-02-05 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 70,336 |
| 2025-02-04 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 47,687 |
| 2025-02-03 | 5.765 | 5.765 | 5.765 | 5.765 | 5.765 | 24,576 |
| 2025-01-31 | 5.850 | 5.850 | 5.835 | 5.835 | 5.835 | 22,664 |
| 2025-01-30 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 55,841 |
| 2025-01-28 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 26,118 |
| 2025-01-13 | 4.890 | 4.895 | 4.890 | 4.895 | 4.895 | 55,718 |
| 2025-01-10 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 38,339 |
| 2025-01-08 | 5.380 | 5.380 | 5.125 | 5.125 | 5.125 | 83,063 |
| 2025-01-07 | 5.585 | 5.585 | 5.585 | 5.585 | 5.585 | 18,943 |
| 2025-01-06 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 22,774 |
| 2025-01-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 33,264 |
| 2025-01-02 | 5.515 | 5.716 | 5.515 | 5.716 | 5.716 | 27,700 |
| 2024-12-30 | 5.255 | 5.255 | 5.255 | 5.255 | 5.255 | 93,661 |
| 2024-12-27 | 5.245 | 5.245 | 5.242 | 5.242 | 5.242 | 28,510 |
| 2024-12-17 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 43,336 |
| 2024-12-16 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 50,264 |
| 2024-12-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 22,577 |
| 2024-12-04 | 6.075 | 6.077 | 6.075 | 6.077 | 6.077 | 6,894 |
| 2024-11-28 | 5.760 | 5.790 | 5.760 | 5.790 | 5.790 | 7,516 |
| 2024-11-27 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 6,919 |
| 2024-11-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 3,732 |
| 2024-11-21 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 12,295 |
| 2024-11-20 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 84,046 |
| 2024-11-19 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 18,180 |
| 2024-11-15 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 46,947 |
| 2024-11-14 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 41,151 |
| 2024-11-13 | 6.335 | 6.340 | 6.333 | 6.340 | 6.340 | 32,035 |
| 2024-11-12 | 6.225 | 6.225 | 6.225 | 6.225 | 6.225 | 30,395 |
| 2024-11-11 | 5.965 | 6.075 | 5.960 | 6.075 | 6.075 | 56,357 |
| 2024-11-08 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 59,768 |
| 2024-11-07 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 34,535 |
| 2024-11-06 | 5.890 | 6.000 | 5.890 | 6.000 | 6.000 | 46,401 |
| 2024-11-04 | 6.655 | 6.655 | 6.655 | 6.655 | 6.655 | 37,538 |
| 2024-11-01 | 7.070 | 7.070 | 6.910 | 6.910 | 6.910 | 29,182 |
| 2024-10-31 | 7.035 | 7.035 | 6.835 | 6.835 | 6.835 | 75,271 |
| 2024-10-30 | 7.355 | 7.355 | 7.355 | 7.355 | 7.355 | 38,750 |
| 2024-10-29 | 7.620 | 7.650 | 7.620 | 7.650 | 7.650 | 28,031 |
| 2024-10-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 33,999 |
| 2024-10-25 | 7.440 | 7.455 | 7.435 | 7.435 | 7.435 | 38,119 |
| 2024-10-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 84,065 |
| 2024-10-23 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 54,588 |
| 2024-10-22 | 7.310 | 7.670 | 7.310 | 7.670 | 7.670 | 89,012 |
| 2024-10-21 | 6.930 | 7.080 | 6.930 | 7.080 | 7.080 | 57,876 |
| 2024-10-18 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 28,603 |
| 2024-10-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 18,396 |
| 2024-10-11 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 27,325 |
| 2024-10-10 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 23,769 |
| 2024-10-09 | 5.605 | 5.605 | 5.600 | 5.600 | 5.600 | 14,881 |
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.