Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 4.140 | 4.140 | 4.065 | 4.065 | 4.065 | 206,862 |
| 2024-04-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 48,416 |
| 2024-04-09 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 82,272 |
| 2024-04-05 | 3.635 | 3.700 | 3.635 | 3.700 | 3.700 | 169,338 |
| 2024-04-03 | 3.685 | 3.685 | 3.680 | 3.680 | 3.680 | 88,941 |
| 2024-03-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 39,102 |
| 2024-03-20 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 65,317 |
| 2024-03-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 55,417 |
| 2024-03-13 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 55,555 |
| 2024-03-11 | 2.590 | 2.950 | 2.590 | 2.950 | 2.950 | 114,654 |
| 2024-03-06 | 2.445 | 2.500 | 2.445 | 2.500 | 2.500 | 52,278 |
| 2024-03-04 | 2.295 | 2.300 | 2.295 | 2.300 | 2.300 | 51,369 |
| 2024-03-01 | 2.235 | 2.235 | 2.235 | 2.235 | 2.235 | 24,262 |
| 2024-02-21 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4,422 |
| 2024-02-15 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 19,366 |
| 2024-02-14 | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | 6,382 |
| 2024-02-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 29,757 |
| 2024-02-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 7,853 |
| 2024-02-02 | 2.150 | 2.195 | 2.150 | 2.160 | 2.160 | 37,242 |
| 2024-02-01 | 2.215 | 2.215 | 2.215 | 2.215 | 2.215 | 25,885 |
| 2024-01-25 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 7,421 |
| 2024-01-19 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 11,997 |
| 2024-01-17 | 2.320 | 2.320 | 2.295 | 2.295 | 2.295 | 8,524 |
| 2024-01-12 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 49,374 |
| 2024-01-11 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 56,593 |
| 2024-01-05 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 7,120 |
| 2024-01-04 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 3,107 |
| 2023-12-27 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 7,113 |
| 2023-12-19 | 2.825 | 2.825 | 2.790 | 2.790 | 2.790 | 51,775 |
| 2023-12-18 | 2.785 | 2.785 | 2.785 | 2.785 | 2.785 | 5,253 |
| 2023-12-04 | 2.865 | 2.865 | 2.865 | 2.865 | 2.865 | 47,120 |
| 2023-11-28 | 3.090 | 3.092 | 3.090 | 3.092 | 3.092 | 17,714 |
| 2023-11-21 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 9,457 |
| 2023-11-14 | 2.822 | 2.822 | 2.822 | 2.822 | 2.822 | 27,086 |
| 2023-11-10 | 2.645 | 2.645 | 2.645 | 2.645 | 2.645 | 41,771 |
| 2023-11-08 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 3,150 |
| 2023-11-07 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 75,648 |
| 2023-11-03 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 6,435 |
| 2023-10-19 | 3.365 | 3.365 | 3.365 | 3.365 | 3.365 | 3,806 |
| 2023-10-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 11,039 |
| 2023-10-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 2,824 |
| 2023-09-22 | 3.445 | 3.445 | 3.445 | 3.445 | 3.445 | 3,486 |
| 2023-09-21 | 3.385 | 3.390 | 3.385 | 3.390 | 3.390 | 57,212 |
| 2023-09-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 31,507 |
| 2023-08-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 16,836 |
| 2023-08-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 5,609 |
| 2023-08-14 | 3.915 | 3.915 | 3.915 | 3.915 | 3.915 | 3,770 |
| 2023-08-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 6,519 |
| 2023-08-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 30,827 |
| 2023-08-01 | 4.449 | 4.449 | 4.449 | 4.449 | 4.449 | 1,598 |
| 2023-07-31 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 13,919 |
| 2023-07-27 | 4.670 | 4.670 | 4.660 | 4.660 | 4.660 | 34,327 |
| 2023-07-20 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 43,190 |
| 2023-07-18 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 29,251 |
| 2023-07-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 9,701 |
| 2023-06-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 14,700 |
| 2023-06-06 | 4.245 | 4.245 | 4.245 | 4.245 | 4.245 | 2,024 |
| 2023-05-31 | 4.250 | 4.260 | 4.250 | 4.260 | 4.260 | 11,378 |
| 2023-05-25 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 2,645 |
| 2023-05-15 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 13,238 |
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.