Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.830	2.840	2.660	2.670	2.470	430,133
2023-12-04	2.990	3.020	2.830	2.830	2.618	590,176
2023-12-01	2.950	3.060	2.890	3.060	2.831	398,176
2023-11-30	2.920	2.980	2.890	2.980	2.757	461,845
2023-11-29	3.100	3.100	2.920	2.930	2.710	416,681
2023-11-28	3.080	3.110	3.030	3.090	2.858	497,838
2023-11-27	3.090	3.140	3.015	3.050	2.821	685,342
2023-11-24	2.940	3.060	2.940	3.010	2.784	236,384
2023-11-23	2.930	3.000	2.920	2.920	2.701	86,306
2023-11-22	3.030	3.050	2.920	2.940	2.720	148,495
2023-11-21	2.950	3.080	2.950	3.020	2.794	337,092
2023-11-20	2.870	2.950	2.850	2.890	2.673	136,047
2023-11-17	3.000	3.020	2.890	2.900	2.683	292,190
2023-11-16	2.910	3.090	2.910	2.980	2.757	581,564
2023-11-15	2.870	2.920	2.830	2.840	2.627	230,655
2023-11-14	2.770	2.920	2.765	2.870	2.655	451,149
2023-11-13	2.640	2.740	2.640	2.670	2.470	356,480
2023-11-10	2.700	2.700	2.630	2.660	2.461	285,284
2023-11-09	2.690	2.870	2.650	2.680	2.479	1,818,837
2023-11-08	2.750	2.820	2.650	2.650	2.451	274,343
2023-11-07	2.810	2.850	2.530	2.810	2.599	609,025
2023-11-06	3.110	3.120	2.930	2.930	2.710	184,322
2023-11-03	2.900	3.140	2.880	3.100	2.868	375,657
2023-11-02	2.950	2.970	2.810	2.840	2.627	220,607
2023-11-01	2.980	3.000	2.850	2.900	2.683	518,215
2023-10-31	3.080	3.120	2.930	2.980	2.757	548,401
2023-10-30	3.170	3.200	3.090	3.090	2.858	174,031
2023-10-27	3.060	3.140	3.010	3.130	2.895	207,913
2023-10-26	3.160	3.180	3.010	3.070	2.840	448,883
2023-10-25	3.230	3.290	3.150	3.170	2.932	319,761
2023-10-24	3.230	3.280	3.200	3.220	2.979	150,503
2023-10-23	3.320	3.320	3.180	3.250	3.006	263,255
2023-10-20	3.390	3.480	3.345	3.360	3.108	389,545
2023-10-19	3.400	3.400	3.325	3.370	3.117	103,479
2023-10-18	3.570	3.590	3.400	3.400	3.145	227,472
2023-10-17	3.410	3.480	3.380	3.460	3.201	151,679
2023-10-16	3.310	3.405	3.310	3.370	3.117	100,621
2023-10-13	3.210	3.410	3.190	3.330	3.080	319,850
2023-10-12	3.280	3.280	3.090	3.140	2.905	175,857
2023-10-11	3.330	3.350	3.210	3.270	3.025	128,416
2023-10-10	3.390	3.390	3.260	3.300	3.053	140,387
2023-10-06	3.200	3.330	3.190	3.300	3.053	152,049
2023-10-05	3.190	3.230	3.160	3.220	2.979	57,219
2023-10-04	3.240	3.240	3.160	3.190	2.951	172,412
2023-10-03	3.120	3.270	3.110	3.210	2.969	299,091
2023-10-02	3.220	3.260	3.090	3.120	2.886	268,595
2023-09-29	3.330	3.390	3.190	3.320	3.071	411,221
2023-09-28	3.180	3.260	3.160	3.240	2.997	222,540
2023-09-27	3.170	3.180	3.110	3.150	2.914	124,407
2023-09-26	3.330	3.340	3.160	3.160	2.923	140,210
2023-09-25	3.350	3.360	3.270	3.340	3.090	107,502
2023-09-22	3.430	3.490	3.340	3.340	3.090	125,982
2023-09-21	3.420	3.450	3.340	3.370	3.117	109,295
2023-09-20	3.510	3.535	3.485	3.500	3.238	106,047
2023-09-19	3.590	3.620	3.480	3.500	3.238	128,841
2023-09-18	3.650	3.690	3.570	3.620	3.349	73,927
2023-09-15	3.690	3.750	3.640	3.660	3.386	187,618
2023-09-14	3.480	3.650	3.470	3.580	3.312	214,249
2023-09-13	3.430	3.510	3.430	3.490	3.173	107,231
2023-09-12	3.450	3.530	3.440	3.440	3.127	122,448

← NewerPage 13 of 21 · 1,254 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.