Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	3.950	3.960	3.890	3.910	3.555	92,042
2023-06-14	4.150	4.150	3.950	4.020	3.655	137,498
2023-06-13	4.180	4.210	4.060	4.080	3.709	123,332
2023-06-12	4.170	4.175	4.080	4.170	3.791	129,010
2023-06-09	4.260	4.270	4.170	4.210	3.827	120,105
2023-06-08	4.320	4.340	4.280	4.280	3.891	139,171
2023-06-07	4.250	4.440	4.230	4.230	3.846	133,442
2023-06-06	4.300	4.310	4.230	4.290	3.900	354,718
2023-06-05	4.310	4.360	4.280	4.300	3.909	112,288
2023-06-02	4.430	4.460	4.270	4.320	3.927	173,659
2023-06-01	4.290	4.450	4.250	4.410	4.009	240,432
2023-05-31	4.170	4.300	4.170	4.290	3.900	711,549
2023-05-30	4.260	4.280	4.160	4.160	3.782	120,909
2023-05-29	4.230	4.260	4.210	4.220	3.837	50,405
2023-05-26	4.300	4.320	4.215	4.230	3.846	199,227
2023-05-25	4.280	4.310	4.200	4.210	3.827	166,114
2023-05-24	4.430	4.430	4.275	4.290	3.900	151,902
2023-05-23	4.340	4.460	4.320	4.430	4.027	185,908
2023-05-19	4.400	4.470	4.340	4.390	3.991	164,601
2023-05-18	4.390	4.410	4.300	4.400	4.000	234,132
2023-05-17	4.410	4.500	4.320	4.490	4.082	275,484
2023-05-16	4.500	4.525	4.410	4.430	4.027	280,451
2023-05-15	4.650	4.670	4.530	4.550	4.137	290,561
2023-05-12	4.640	4.685	4.560	4.620	4.200	235,786
2023-05-11	4.780	4.810	4.600	4.640	4.218	476,148
2023-05-10	5.640	5.640	4.820	4.820	4.382	931,541
2023-05-09	5.530	5.620	5.510	5.620	5.109	139,480
2023-05-08	5.630	5.670	5.530	5.580	5.073	166,582
2023-05-05	5.500	5.640	5.390	5.640	5.127	282,950
2023-05-04	5.620	5.910	5.620	5.710	5.191	370,783
2023-05-03	5.590	5.670	5.520	5.600	5.091	246,146
2023-05-02	5.340	5.590	5.275	5.590	5.082	371,636
2023-05-01	5.440	5.515	5.330	5.350	4.864	213,096
2023-04-28	5.310	5.365	5.255	5.280	4.800	249,339
2023-04-27	5.450	5.460	5.255	5.330	4.846	284,836
2023-04-26	5.540	5.600	5.430	5.470	4.973	283,269
2023-04-25	5.420	5.510	5.320	5.510	5.009	190,629
2023-04-24	5.370	5.475	5.370	5.430	4.937	410,222
2023-04-21	5.490	5.540	5.380	5.430	4.937	254,223
2023-04-20	5.490	5.610	5.450	5.510	5.009	275,812
2023-04-19	5.510	5.630	5.440	5.510	5.009	284,138
2023-04-18	5.600	5.760	5.440	5.660	5.146	323,258
2023-04-17	5.730	5.730	5.530	5.580	5.073	314,534
2023-04-14	5.880	5.920	5.640	5.760	5.237	355,037
2023-04-13	5.850	6.080	5.850	5.960	5.418	465,111
2023-04-12	5.820	5.870	5.625	5.770	5.246	372,943
2023-04-11	5.680	5.865	5.680	5.720	5.200	326,696
2023-04-10	5.630	5.680	5.500	5.680	5.164	280,549
2023-04-05	5.500	5.570	5.295	5.400	4.909	489,085
2023-04-04	5.300	5.530	5.250	5.500	5.000	548,742
2023-04-03	5.220	5.390	5.150	5.340	4.855	407,415
2023-03-31	5.200	5.365	5.170	5.220	4.746	673,989
2023-03-30	5.020	5.180	4.950	5.180	4.709	427,551
2023-03-29	4.940	5.060	4.860	4.940	4.491	322,623
2023-03-28	4.800	5.000	4.760	4.990	4.537	352,728
2023-03-27	4.600	4.810	4.520	4.810	4.373	361,408
2023-03-24	4.800	4.850	4.720	4.770	4.337	345,620
2023-03-23	4.650	4.820	4.590	4.770	4.337	282,452
2023-03-22	4.500	4.700	4.470	4.630	4.209	328,910
2023-03-21	4.680	4.680	4.470	4.500	4.091	381,535

← NewerPage 15 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.