Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 5.550 | 5.550 | 5.540 | 5.540 | 5.540 | 47,212 |
| 2024-10-04 | 5.900 | 5.900 | 5.890 | 5.890 | 5.890 | 54,305 |
| 2024-10-01 | 5.410 | 5.410 | 5.310 | 5.310 | 5.310 | 11,687 |
| 2024-09-27 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 61,483 |
| 2024-09-26 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 18,873 |
| 2024-09-25 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 29,897 |
| 2024-09-19 | 4.830 | 4.830 | 4.800 | 4.800 | 4.800 | 72,716 |
| 2024-09-18 | 4.782 | 4.782 | 4.782 | 4.782 | 4.782 | 28,891 |
| 2024-09-13 | 4.940 | 4.940 | 4.845 | 4.850 | 4.850 | 56,879 |
| 2024-09-12 | 4.555 | 4.735 | 4.555 | 4.735 | 4.735 | 64,138 |
| 2024-09-10 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 9,469 |
| 2024-09-06 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 20,764 |
| 2024-09-05 | 3.990 | 4.020 | 3.990 | 4.005 | 4.005 | 30,968 |
| 2024-08-30 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | 15,243 |
| 2024-08-28 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 51,498 |
| 2024-08-23 | 4.391 | 4.391 | 4.391 | 4.391 | 4.391 | 30,800 |
| 2024-08-20 | 4.560 | 4.560 | 4.515 | 4.515 | 4.515 | 31,256 |
| 2024-08-19 | 4.125 | 4.125 | 4.125 | 4.125 | 4.125 | 26,721 |
| 2024-08-16 | 4.135 | 4.135 | 4.065 | 4.065 | 4.065 | 32,626 |
| 2024-08-12 | 3.430 | 3.635 | 3.400 | 3.635 | 3.635 | 157,951 |
| 2024-08-09 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 17,349 |
| 2024-08-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 46,479 |
| 2024-08-06 | 4.520 | 4.520 | 4.285 | 4.290 | 4.290 | 35,305 |
| 2024-08-02 | 4.735 | 4.735 | 4.575 | 4.575 | 4.575 | 121,801 |
| 2024-08-01 | 5.370 | 5.370 | 5.090 | 5.090 | 5.090 | 118,019 |
| 2024-07-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 258,619 |
| 2024-07-25 | 5.870 | 5.870 | 5.850 | 5.850 | 5.850 | 21,684 |
| 2024-07-24 | 6.565 | 6.565 | 6.565 | 6.565 | 6.565 | 13,139 |
| 2024-07-22 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 13,710 |
| 2024-07-19 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 45,743 |
| 2024-07-12 | 6.505 | 6.505 | 6.505 | 6.505 | 6.505 | 19,456 |
| 2024-07-11 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 45,137 |
| 2024-07-10 | 5.750 | 6.030 | 5.750 | 6.020 | 6.020 | 121,405 |
| 2024-07-09 | 5.555 | 5.555 | 5.555 | 5.555 | 5.555 | 83,937 |
| 2024-07-03 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 41,844 |
| 2024-06-25 | 4.855 | 4.855 | 4.855 | 4.855 | 4.855 | 20,585 |
| 2024-06-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 57,722 |
| 2024-06-20 | 5.245 | 5.245 | 5.245 | 5.245 | 5.245 | 32,481 |
| 2024-06-13 | 4.855 | 4.871 | 4.750 | 4.750 | 4.750 | 26,037 |
| 2024-06-10 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 12,485 |
| 2024-06-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 32,829 |
| 2024-06-04 | 5.040 | 5.040 | 4.990 | 4.990 | 4.990 | 82,445 |
| 2024-06-03 | 3.690 | 6.610 | 3.690 | 3.690 | 3.690 | 870 |
| 2024-05-31 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 49,197 |
| 2024-05-29 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 40,789 |
| 2024-05-28 | 5.550 | 5.560 | 5.550 | 5.560 | 5.560 | 89,973 |
| 2024-05-24 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 28,075 |
| 2024-05-23 | 5.080 | 5.080 | 5.070 | 5.070 | 5.070 | 43,327 |
| 2024-05-21 | 5.330 | 5.345 | 5.330 | 5.345 | 5.345 | 14,963 |
| 2024-05-17 | 5.085 | 5.245 | 5.085 | 5.245 | 5.245 | 67,668 |
| 2024-05-15 | 4.515 | 4.515 | 4.515 | 4.515 | 4.515 | 36,453 |
| 2024-05-09 | 4.360 | 4.450 | 4.360 | 4.450 | 4.450 | 121,375 |
| 2024-05-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 23,310 |
| 2024-04-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 18,279 |
| 2024-04-25 | 3.690 | 3.750 | 3.690 | 3.750 | 3.750 | 29,172 |
| 2024-04-24 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 26,819 |
| 2024-04-22 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 64,562 |
| 2024-04-19 | 3.605 | 3.605 | 3.605 | 3.605 | 3.605 | 91,133 |
| 2024-04-18 | 3.602 | 3.602 | 3.602 | 3.602 | 3.602 | 28,501 |
| 2024-04-15 | 3.740 | 3.740 | 3.690 | 3.690 | 3.690 | 91,855 |
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.