Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.540 | 5.600 | 5.450 | 5.560 | 5.367 | 752,092 |
| 2024-05-28 | 5.490 | 5.730 | 5.460 | 5.630 | 5.434 | 3,112,618 |
| 2024-05-27 | 5.320 | 5.430 | 5.230 | 5.430 | 5.241 | 442,696 |
| 2024-05-24 | 5.100 | 5.320 | 5.080 | 5.140 | 4.961 | 659,804 |
| 2024-05-23 | 5.060 | 5.170 | 4.995 | 5.020 | 4.846 | 780,885 |
| 2024-05-22 | 5.290 | 5.400 | 5.120 | 5.130 | 4.952 | 838,403 |
| 2024-05-21 | 5.360 | 5.500 | 5.260 | 5.380 | 5.193 | 972,611 |
| 2024-05-17 | 4.980 | 5.290 | 4.970 | 5.250 | 5.068 | 1,286,478 |
| 2024-05-16 | 4.790 | 4.810 | 4.680 | 4.770 | 4.604 | 709,902 |
| 2024-05-15 | 4.670 | 4.840 | 4.510 | 4.780 | 4.614 | 1,492,301 |
| 2024-05-14 | 4.520 | 4.650 | 4.420 | 4.560 | 4.402 | 748,724 |
| 2024-05-13 | 4.500 | 4.630 | 4.400 | 4.490 | 4.334 | 627,179 |
| 2024-05-10 | 4.630 | 4.690 | 4.470 | 4.530 | 4.373 | 863,173 |
| 2024-05-09 | 3.880 | 4.565 | 3.880 | 4.540 | 4.382 | 2,046,415 |
| 2024-05-08 | 3.890 | 3.930 | 3.740 | 3.750 | 3.620 | 674,697 |
| 2024-05-07 | 3.900 | 3.960 | 3.850 | 3.910 | 3.774 | 520,393 |
| 2024-05-06 | 3.780 | 3.950 | 3.780 | 3.910 | 3.774 | 954,675 |
| 2024-05-03 | 3.670 | 3.760 | 3.610 | 3.610 | 3.485 | 378,476 |
| 2024-05-02 | 3.660 | 3.710 | 3.580 | 3.640 | 3.514 | 263,925 |
| 2024-05-01 | 3.650 | 3.800 | 3.615 | 3.670 | 3.542 | 697,978 |
| 2024-04-30 | 3.620 | 3.740 | 3.610 | 3.620 | 3.494 | 318,680 |
| 2024-04-29 | 3.800 | 3.840 | 3.695 | 3.770 | 3.639 | 348,934 |
| 2024-04-26 | 3.900 | 3.910 | 3.700 | 3.800 | 3.668 | 472,791 |
| 2024-04-25 | 3.750 | 3.820 | 3.630 | 3.810 | 3.678 | 532,073 |
| 2024-04-24 | 3.690 | 3.750 | 3.605 | 3.700 | 3.571 | 572,229 |
| 2024-04-23 | 3.510 | 3.765 | 3.490 | 3.700 | 3.571 | 557,361 |
| 2024-04-22 | 3.410 | 3.530 | 3.340 | 3.510 | 3.388 | 653,708 |
| 2024-04-19 | 3.450 | 3.640 | 3.430 | 3.580 | 3.456 | 492,498 |
| 2024-04-18 | 3.570 | 3.650 | 3.460 | 3.480 | 3.359 | 691,751 |
| 2024-04-17 | 3.600 | 3.710 | 3.520 | 3.520 | 3.398 | 1,057,987 |
| 2024-04-16 | 3.540 | 3.650 | 3.510 | 3.530 | 3.407 | 895,048 |
| 2024-04-15 | 3.880 | 3.880 | 3.620 | 3.690 | 3.562 | 1,586,195 |
| 2024-04-12 | 4.050 | 4.285 | 3.800 | 3.850 | 3.716 | 3,071,104 |
| 2024-04-11 | 4.000 | 4.040 | 3.840 | 3.880 | 3.745 | 1,194,411 |
| 2024-04-10 | 3.820 | 4.110 | 3.750 | 3.960 | 3.822 | 1,283,356 |
| 2024-04-09 | 3.990 | 4.130 | 3.850 | 3.860 | 3.726 | 1,468,020 |
| 2024-04-08 | 3.980 | 4.005 | 3.710 | 3.890 | 3.755 | 2,805,422 |
| 2024-04-05 | 3.570 | 3.940 | 3.570 | 3.880 | 3.745 | 1,607,157 |
| 2024-04-04 | 3.760 | 3.810 | 3.580 | 3.640 | 3.514 | 866,179 |
| 2024-04-03 | 3.600 | 3.790 | 3.500 | 3.790 | 3.658 | 1,304,767 |
| 2024-04-02 | 3.540 | 3.540 | 3.400 | 3.540 | 3.417 | 779,305 |
| 2024-04-01 | 3.350 | 3.450 | 3.270 | 3.380 | 3.263 | 603,926 |
| 2024-03-28 | 3.160 | 3.300 | 3.070 | 3.260 | 3.147 | 866,048 |
| 2024-03-27 | 2.900 | 3.120 | 2.900 | 3.120 | 3.012 | 1,035,937 |
| 2024-03-26 | 2.990 | 3.020 | 2.885 | 2.900 | 2.799 | 420,440 |
| 2024-03-25 | 3.010 | 3.110 | 2.930 | 2.940 | 2.838 | 483,453 |
| 2024-03-22 | 2.860 | 3.130 | 2.845 | 2.980 | 2.876 | 738,333 |
| 2024-03-21 | 3.020 | 3.050 | 2.860 | 2.860 | 2.761 | 669,846 |
| 2024-03-20 | 2.770 | 2.990 | 2.740 | 2.970 | 2.867 | 731,652 |
| 2024-03-19 | 2.840 | 2.900 | 2.760 | 2.800 | 2.703 | 430,641 |
| 2024-03-18 | 3.030 | 3.030 | 2.840 | 2.850 | 2.751 | 664,264 |
| 2024-03-15 | 2.930 | 3.030 | 2.890 | 3.000 | 2.896 | 690,362 |
| 2024-03-14 | 2.930 | 3.010 | 2.885 | 2.910 | 2.809 | 597,999 |
| 2024-03-13 | 2.920 | 3.030 | 2.880 | 2.890 | 2.732 | 757,506 |
| 2024-03-12 | 2.870 | 2.930 | 2.810 | 2.890 | 2.732 | 762,638 |
| 2024-03-11 | 2.620 | 2.990 | 2.590 | 2.930 | 2.769 | 1,339,365 |
| 2024-03-08 | 2.590 | 2.640 | 2.520 | 2.560 | 2.420 | 837,046 |
| 2024-03-07 | 2.590 | 2.590 | 2.460 | 2.540 | 2.401 | 558,694 |
| 2024-03-06 | 2.360 | 2.550 | 2.360 | 2.510 | 2.373 | 922,186 |
| 2024-03-05 | 2.530 | 2.535 | 2.320 | 2.320 | 2.193 | 775,315 |
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.