Endeavour Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.530	2.535	2.320	2.320	2.193	775,315
2024-03-04	2.360	2.400	2.260	2.390	2.259	1,135,988
2024-03-01	2.020	2.270	1.940	2.250	2.127	1,044,961
2024-02-29	2.000	2.040	1.960	1.960	1.853	6,080,810
2024-02-28	2.000	2.000	1.940	1.960	1.853	319,207
2024-02-27	2.040	2.070	2.000	2.000	1.890	259,396
2024-02-26	2.030	2.050	1.990	2.050	1.938	191,876
2024-02-23	1.990	2.075	1.965	2.060	1.947	298,356
2024-02-22	2.010	2.050	1.990	2.000	1.890	379,978
2024-02-21	1.990	2.030	1.965	2.030	1.919	290,722
2024-02-20	2.050	2.050	1.945	2.000	1.890	526,239
2024-02-16	2.040	2.090	2.005	2.070	1.957	308,461
2024-02-15	2.030	2.100	2.020	2.060	1.947	347,809
2024-02-14	2.010	2.030	1.940	1.990	1.881	370,167
2024-02-13	2.060	2.070	1.980	1.990	1.881	488,725
2024-02-12	2.120	2.160	2.090	2.100	1.985	339,672
2024-02-09	2.140	2.140	2.050	2.090	1.976	172,618
2024-02-08	2.110	2.160	2.080	2.100	1.985	111,659
2024-02-07	2.150	2.210	2.110	2.120	2.004	259,487
2024-02-06	2.140	2.180	2.135	2.150	2.032	181,892
2024-02-05	2.160	2.165	2.110	2.150	2.032	199,314
2024-02-02	2.180	2.210	2.140	2.190	2.070	219,829
2024-02-01	2.090	2.250	2.070	2.250	2.127	495,318
2024-01-31	2.080	2.150	2.040	2.040	1.928	400,281
2024-01-30	2.200	2.200	2.080	2.080	1.966	413,646
2024-01-29	2.200	2.200	2.135	2.180	2.061	213,180
2024-01-26	2.230	2.260	2.160	2.180	2.061	249,318
2024-01-25	2.350	2.350	2.210	2.210	2.089	263,697
2024-01-24	2.400	2.400	2.290	2.290	2.165	171,714
2024-01-23	2.350	2.410	2.310	2.380	2.250	182,242
2024-01-22	2.270	2.360	2.210	2.340	2.212	269,802
2024-01-19	2.290	2.310	2.220	2.290	2.165	240,506
2024-01-18	2.290	2.310	2.250	2.260	2.136	356,125
2024-01-17	2.380	2.390	2.270	2.270	2.146	661,100
2024-01-16	2.510	2.510	2.360	2.360	2.231	319,575
2024-01-15	2.500	2.570	2.495	2.530	2.391	151,910
2024-01-12	2.450	2.600	2.450	2.510	2.373	632,171
2024-01-11	2.560	2.575	2.340	2.370	2.240	808,462
2024-01-10	2.560	2.600	2.500	2.590	2.448	335,729
2024-01-09	2.500	2.580	2.440	2.570	2.429	585,122
2024-01-08	2.420	2.470	2.400	2.430	2.297	187,054
2024-01-05	2.470	2.550	2.380	2.470	2.335	417,573
2024-01-04	2.440	2.470	2.410	2.430	2.297	365,143
2024-01-03	2.540	2.540	2.440	2.460	2.325	449,206
2024-01-02	2.630	2.685	2.550	2.560	2.420	356,828
2023-12-29	2.600	2.640	2.570	2.600	2.458	204,501
2023-12-28	2.680	2.700	2.610	2.610	2.467	251,548
2023-12-27	2.670	2.740	2.670	2.690	2.543	229,527
2023-12-22	2.700	2.830	2.680	2.700	2.552	386,469
2023-12-21	2.640	2.685	2.625	2.660	2.514	247,869
2023-12-20	2.780	2.800	2.610	2.610	2.467	796,286
2023-12-19	2.650	2.890	2.640	2.750	2.599	770,624
2023-12-18	2.800	2.820	2.730	2.740	2.590	267,655
2023-12-15	2.780	2.820	2.710	2.750	2.599	4,116,497
2023-12-14	2.860	2.880	2.750	2.800	2.647	588,356
2023-12-13	2.590	2.820	2.570	2.810	2.599	301,856
2023-12-12	2.760	2.760	2.590	2.590	2.396	402,853
2023-12-11	2.630	2.770	2.600	2.770	2.562	372,527
2023-12-08	2.630	2.740	2.610	2.690	2.488	349,103
2023-12-07	2.680	2.720	2.630	2.680	2.479	208,189

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.