Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.410 | 4.555 | 4.360 | 4.440 | 4.340 | 593,438 |
| 2024-08-22 | 4.460 | 4.490 | 4.320 | 4.360 | 4.261 | 424,185 |
| 2024-08-21 | 4.400 | 4.540 | 4.370 | 4.520 | 4.418 | 605,961 |
| 2024-08-20 | 4.470 | 4.590 | 4.390 | 4.460 | 4.359 | 942,805 |
| 2024-08-19 | 4.100 | 4.405 | 4.080 | 4.390 | 4.291 | 727,066 |
| 2024-08-16 | 4.100 | 4.215 | 4.020 | 4.130 | 4.037 | 645,097 |
| 2024-08-15 | 3.970 | 4.090 | 3.910 | 4.060 | 3.968 | 661,444 |
| 2024-08-14 | 3.950 | 4.050 | 3.820 | 3.930 | 3.841 | 550,739 |
| 2024-08-13 | 3.650 | 3.970 | 3.630 | 3.960 | 3.870 | 983,134 |
| 2024-08-12 | 3.570 | 3.780 | 3.380 | 3.630 | 3.548 | 1,590,114 |
| 2024-08-09 | 4.320 | 4.400 | 4.180 | 4.220 | 4.125 | 543,759 |
| 2024-08-08 | 4.220 | 4.360 | 4.140 | 4.270 | 4.173 | 920,525 |
| 2024-08-07 | 4.430 | 4.490 | 4.110 | 4.130 | 4.037 | 888,589 |
| 2024-08-06 | 4.350 | 4.420 | 4.210 | 4.340 | 4.242 | 1,427,529 |
| 2024-08-02 | 5.170 | 5.230 | 4.550 | 4.630 | 4.525 | 1,552,590 |
| 2024-08-01 | 5.930 | 5.970 | 4.890 | 5.040 | 4.926 | 1,991,531 |
| 2024-07-31 | 6.220 | 6.290 | 6.090 | 6.220 | 6.079 | 513,584 |
| 2024-07-30 | 6.030 | 6.135 | 5.910 | 6.070 | 5.933 | 357,860 |
| 2024-07-29 | 6.030 | 6.130 | 5.820 | 5.980 | 5.845 | 445,600 |
| 2024-07-26 | 6.120 | 6.190 | 5.950 | 6.000 | 5.864 | 347,764 |
| 2024-07-25 | 5.960 | 6.070 | 5.830 | 5.990 | 5.855 | 639,853 |
| 2024-07-24 | 6.390 | 6.620 | 6.240 | 6.250 | 6.109 | 419,392 |
| 2024-07-23 | 6.350 | 6.430 | 6.250 | 6.300 | 6.158 | 428,413 |
| 2024-07-22 | 6.200 | 6.380 | 6.120 | 6.330 | 6.187 | 368,770 |
| 2024-07-19 | 5.910 | 6.380 | 5.890 | 6.270 | 6.128 | 560,266 |
| 2024-07-18 | 6.570 | 6.570 | 6.180 | 6.290 | 6.148 | 619,458 |
| 2024-07-17 | 6.710 | 6.800 | 6.455 | 6.510 | 6.363 | 760,306 |
| 2024-07-16 | 6.560 | 6.870 | 6.500 | 6.800 | 6.646 | 780,750 |
| 2024-07-15 | 6.480 | 6.570 | 6.270 | 6.510 | 6.363 | 736,068 |
| 2024-07-12 | 6.400 | 6.590 | 6.250 | 6.480 | 6.333 | 666,132 |
| 2024-07-11 | 6.390 | 6.630 | 6.290 | 6.600 | 6.451 | 978,691 |
| 2024-07-10 | 5.530 | 6.310 | 5.510 | 6.300 | 6.158 | 1,547,066 |
| 2024-07-09 | 5.600 | 5.640 | 5.290 | 5.410 | 5.288 | 877,232 |
| 2024-07-08 | 5.410 | 5.640 | 5.390 | 5.610 | 5.483 | 755,374 |
| 2024-07-05 | 5.340 | 5.550 | 5.300 | 5.500 | 5.376 | 408,570 |
| 2024-07-04 | 5.250 | 5.310 | 5.240 | 5.280 | 5.161 | 172,996 |
| 2024-07-03 | 5.020 | 5.310 | 5.010 | 5.230 | 5.112 | 670,804 |
| 2024-07-02 | 4.770 | 4.875 | 4.740 | 4.850 | 4.740 | 272,953 |
| 2024-06-28 | 4.910 | 4.970 | 4.755 | 4.810 | 4.701 | 464,395 |
| 2024-06-27 | 4.900 | 4.970 | 4.815 | 4.850 | 4.740 | 282,135 |
| 2024-06-26 | 4.710 | 4.860 | 4.700 | 4.810 | 4.701 | 282,043 |
| 2024-06-25 | 4.900 | 4.930 | 4.760 | 4.790 | 4.682 | 390,313 |
| 2024-06-24 | 5.130 | 5.160 | 4.920 | 4.930 | 4.819 | 336,218 |
| 2024-06-21 | 5.260 | 5.280 | 4.990 | 5.100 | 4.985 | 628,999 |
| 2024-06-20 | 5.290 | 5.400 | 5.230 | 5.310 | 5.190 | 930,487 |
| 2024-06-19 | 5.210 | 5.260 | 5.100 | 5.180 | 5.063 | 183,900 |
| 2024-06-18 | 4.980 | 5.260 | 4.950 | 5.190 | 5.073 | 474,342 |
| 2024-06-17 | 4.900 | 5.130 | 4.900 | 5.010 | 4.897 | 625,598 |
| 2024-06-14 | 4.880 | 4.980 | 4.790 | 4.900 | 4.789 | 356,631 |
| 2024-06-13 | 4.840 | 4.960 | 4.740 | 4.830 | 4.662 | 600,251 |
| 2024-06-12 | 5.200 | 5.235 | 4.890 | 4.910 | 4.739 | 624,331 |
| 2024-06-11 | 4.930 | 4.995 | 4.845 | 4.980 | 4.807 | 624,643 |
| 2024-06-10 | 5.090 | 5.090 | 4.950 | 5.000 | 4.826 | 526,595 |
| 2024-06-07 | 5.150 | 5.170 | 4.990 | 5.000 | 4.826 | 832,843 |
| 2024-06-06 | 5.200 | 5.450 | 5.160 | 5.400 | 5.212 | 661,618 |
| 2024-06-05 | 5.020 | 5.140 | 4.960 | 5.110 | 4.932 | 550,685 |
| 2024-06-04 | 5.270 | 5.280 | 4.950 | 4.970 | 4.797 | 876,177 |
| 2024-06-03 | 5.380 | 5.500 | 5.300 | 5.400 | 5.212 | 933,149 |
| 2024-05-31 | 5.600 | 5.640 | 5.310 | 5.430 | 5.241 | 7,269,790 |
| 2024-05-30 | 5.500 | 5.720 | 5.440 | 5.500 | 5.309 | 619,324 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-16 | 0.0600 CAD |
| 2024-09-16 | 0.0600 CAD |
| 2024-06-14 | 0.0600 CAD |
| 2024-03-14 | 0.0600 CAD |
| 2023-12-14 | 0.0600 CAD |
| 2023-09-14 | 0.0600 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.