Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.560	3.615	3.490	3.490	3.173	152,678
2023-09-08	3.540	3.620	3.510	3.520	3.200	104,989
2023-09-07	3.590	3.590	3.520	3.540	3.218	154,635
2023-09-06	3.610	3.660	3.560	3.580	3.255	150,160
2023-09-05	3.730	3.730	3.600	3.650	3.318	270,171
2023-09-01	3.920	3.950	3.760	3.770	3.427	180,675
2023-08-31	4.010	4.020	3.840	3.850	3.500	565,898
2023-08-30	4.090	4.140	4.005	4.010	3.646	134,149
2023-08-29	4.030	4.080	3.990	4.060	3.691	153,815
2023-08-28	3.950	4.100	3.930	4.030	3.664	145,832
2023-08-25	3.970	4.000	3.870	3.920	3.564	96,700
2023-08-24	4.020	4.070	3.970	4.000	3.637	153,871
2023-08-23	3.960	4.080	3.960	4.050	3.682	295,413
2023-08-22	3.840	3.890	3.770	3.890	3.537	138,224
2023-08-21	3.850	3.860	3.760	3.830	3.482	131,283
2023-08-18	3.750	3.820	3.735	3.820	3.473	127,787
2023-08-17	3.810	3.820	3.720	3.760	3.418	149,115
2023-08-16	3.870	3.890	3.750	3.770	3.427	143,139
2023-08-15	3.920	3.970	3.850	3.880	3.527	174,730
2023-08-14	4.000	4.010	3.910	3.950	3.591	140,038
2023-08-11	4.000	4.040	3.990	4.030	3.664	99,838
2023-08-10	4.100	4.140	3.970	4.000	3.637	167,802
2023-08-09	4.040	4.090	4.000	4.060	3.691	187,979
2023-08-08	4.090	4.110	3.990	4.040	3.673	290,582
2023-08-04	4.240	4.380	4.240	4.300	3.909	129,352
2023-08-03	4.270	4.290	4.160	4.240	3.855	278,974
2023-08-02	4.450	4.450	4.230	4.310	3.918	146,719
2023-08-01	4.530	4.600	4.440	4.450	4.046	239,004
2023-07-31	4.430	4.670	4.430	4.660	4.237	371,168
2023-07-28	4.430	4.460	4.380	4.430	4.027	102,539
2023-07-27	4.720	4.730	4.360	4.360	3.964	338,842
2023-07-26	4.670	4.800	4.670	4.780	4.346	142,943
2023-07-25	4.610	4.690	4.590	4.690	4.264	210,004
2023-07-24	4.710	4.710	4.560	4.610	4.191	164,402
2023-07-21	4.770	4.830	4.660	4.700	4.273	272,253
2023-07-20	4.970	5.000	4.770	4.770	4.337	481,941
2023-07-19	5.040	5.110	4.950	4.980	4.527	370,583
2023-07-18	4.800	5.090	4.770	5.070	4.609	571,847
2023-07-17	4.490	4.770	4.420	4.740	4.309	376,198
2023-07-14	4.300	4.570	4.290	4.520	4.109	359,389
2023-07-13	4.300	4.350	4.250	4.300	3.909	272,245
2023-07-12	3.940	4.280	3.910	4.250	3.864	560,598
2023-07-11	3.880	3.930	3.805	3.850	3.500	159,068
2023-07-10	3.700	3.870	3.700	3.850	3.500	152,514
2023-07-07	3.710	3.770	3.680	3.710	3.373	96,190
2023-07-06	3.780	3.780	3.680	3.690	3.355	119,585
2023-07-05	3.900	3.940	3.810	3.820	3.473	145,475
2023-07-04	3.860	3.910	3.810	3.890	3.537	83,707
2023-06-30	3.770	3.850	3.730	3.850	3.500	196,239
2023-06-29	3.660	3.770	3.640	3.750	3.409	209,874
2023-06-28	3.720	3.735	3.640	3.680	3.346	100,686
2023-06-27	3.810	3.840	3.695	3.760	3.418	259,452
2023-06-26	3.720	3.795	3.710	3.740	3.400	91,680
2023-06-23	3.710	3.800	3.700	3.700	3.364	128,525
2023-06-22	3.640	3.700	3.640	3.670	3.337	215,696
2023-06-21	3.680	3.730	3.640	3.680	3.346	85,106
2023-06-20	3.890	3.890	3.710	3.710	3.373	134,905
2023-06-19	3.880	3.930	3.860	3.920	3.564	33,855
2023-06-16	3.950	3.980	3.890	3.920	3.564	393,118
2023-06-15	3.950	3.960	3.890	3.910	3.555	92,042

← NewerPage 14 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.