Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	4.650	4.820	4.620	4.750	4.318	370,114
2023-03-17	4.500	4.760	4.470	4.680	4.255	682,383
2023-03-16	4.430	4.445	4.350	4.390	3.991	236,504
2023-03-15	4.550	4.580	4.380	4.430	4.027	355,029
2023-03-14	4.220	4.455	4.170	4.390	3.991	512,180
2023-03-13	4.110	4.330	4.110	4.260	3.873	570,314
2023-03-10	3.980	4.060	3.890	3.900	3.546	304,481
2023-03-09	3.920	3.970	3.865	3.870	3.518	249,995
2023-03-08	3.950	3.990	3.850	3.900	3.546	233,353
2023-03-07	4.050	4.070	3.930	3.940	3.582	265,114
2023-03-06	4.170	4.200	4.070	4.120	3.746	233,086
2023-03-03	4.020	4.190	4.020	4.190	3.809	249,966
2023-03-02	3.980	3.990	3.850	3.980	3.618	238,614
2023-03-01	4.040	4.090	3.995	4.070	3.700	233,249
2023-02-28	3.940	4.020	3.890	4.000	3.637	299,847
2023-02-27	3.940	3.980	3.890	3.940	3.582	245,969
2023-02-24	4.030	4.040	3.890	3.930	3.573	264,376
2023-02-23	4.100	4.140	4.030	4.080	3.709	294,207
2023-02-22	4.130	4.140	4.070	4.100	3.727	184,597
2023-02-21	4.200	4.230	4.120	4.130	3.755	177,876
2023-02-17	4.170	4.240	4.095	4.210	3.827	303,184
2023-02-16	4.110	4.255	4.100	4.220	3.837	278,454
2023-02-15	4.150	4.170	4.090	4.150	3.773	278,246
2023-02-14	4.150	4.260	4.110	4.220	3.837	249,514
2023-02-13	4.190	4.240	4.150	4.160	3.782	234,094
2023-02-10	4.280	4.280	4.170	4.190	3.809	334,878
2023-02-09	4.430	4.480	4.250	4.280	3.891	451,758
2023-02-08	4.430	4.480	4.380	4.390	3.991	233,063
2023-02-07	4.360	4.480	4.290	4.410	4.009	451,878
2023-02-06	4.380	4.420	4.310	4.360	3.964	204,558
2023-02-03	4.500	4.540	4.360	4.400	4.000	629,231
2023-02-02	4.790	4.850	4.570	4.630	4.209	340,099
2023-02-01	4.590	4.760	4.510	4.740	4.309	544,223
2023-01-31	4.610	4.690	4.540	4.630	4.209	284,272
2023-01-30	4.720	4.760	4.610	4.630	4.209	175,732
2023-01-27	4.910	4.910	4.700	4.720	4.291	378,728
2023-01-26	5.120	5.180	4.920	4.950	4.500	320,456
2023-01-25	4.780	5.070	4.780	5.070	4.609	598,064
2023-01-24	4.640	4.880	4.620	4.840	4.400	394,968
2023-01-23	4.700	4.720	4.600	4.660	4.237	330,357
2023-01-20	4.740	4.800	4.700	4.780	4.346	239,131
2023-01-19	4.730	4.810	4.650	4.780	4.346	179,901
2023-01-18	4.830	5.010	4.700	4.710	4.282	378,431
2023-01-17	4.870	4.920	4.700	4.750	4.318	223,074
2023-01-16	4.870	4.950	4.860	4.890	4.446	141,361
2023-01-13	4.760	4.970	4.750	4.910	4.464	558,816
2023-01-12	4.850	4.940	4.670	4.780	4.346	513,540
2023-01-11	4.790	4.790	4.620	4.720	4.291	547,717
2023-01-10	4.540	4.765	4.540	4.760	4.327	847,172
2023-01-09	4.690	4.750	4.520	4.530	4.118	527,580
2023-01-06	4.620	4.705	4.530	4.680	4.255	526,155
2023-01-05	4.590	4.590	4.480	4.570	4.155	305,265
2023-01-04	4.560	4.700	4.470	4.700	4.273	385,688
2023-01-03	4.520	4.715	4.470	4.510	4.100	697,100
2022-12-30	4.460	4.480	4.360	4.380	3.982	223,299
2022-12-29	4.570	4.580	4.430	4.450	4.046	298,437
2022-12-28	4.640	4.640	4.450	4.500	4.091	170,964
2022-12-23	4.560	4.595	4.400	4.550	4.137	217,479
2022-12-22	4.530	4.595	4.410	4.570	4.155	488,151
2022-12-21	4.600	4.710	4.585	4.610	4.191	286,367

← NewerPage 16 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.