Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	4.310	4.620	4.290	4.580	4.164	590,348
2022-12-19	4.290	4.320	4.130	4.160	3.782	335,513
2022-12-16	4.340	4.390	4.260	4.310	3.918	657,215
2022-12-15	4.400	4.420	4.310	4.310	3.918	436,820
2022-12-14	4.530	4.610	4.450	4.540	4.127	293,404
2022-12-13	4.720	4.760	4.490	4.540	4.127	597,124
2022-12-12	4.470	4.520	4.400	4.490	4.082	284,972
2022-12-09	4.610	4.720	4.510	4.530	4.118	562,798
2022-12-08	4.730	4.730	4.560	4.570	4.155	223,622
2022-12-07	4.400	4.705	4.400	4.670	4.246	523,439
2022-12-06	4.500	4.550	4.320	4.340	3.946	340,282
2022-12-05	4.650	4.650	4.420	4.420	4.018	372,333
2022-12-02	4.600	4.800	4.530	4.680	4.255	927,556
2022-12-01	4.660	4.795	4.580	4.720	4.291	1,012,013
2022-11-30	4.420	4.590	4.360	4.550	4.137	837,126
2022-11-29	4.300	4.400	4.300	4.340	3.946	195,151
2022-11-28	4.570	4.580	4.200	4.200	3.818	446,074
2022-11-25	4.670	4.690	4.580	4.600	4.182	220,223
2022-11-24	4.730	4.750	4.680	4.710	4.282	281,294
2022-11-23	4.650	4.740	4.520	4.700	4.273	595,259
2022-11-22	4.540	4.720	4.520	4.660	4.237	566,913
2022-11-21	4.490	4.500	4.350	4.500	4.091	290,652
2022-11-18	4.410	4.520	4.400	4.520	4.109	243,161
2022-11-17	4.350	4.450	4.290	4.380	3.982	130,696
2022-11-16	4.430	4.500	4.390	4.470	4.064	232,463
2022-11-15	4.750	4.750	4.420	4.430	4.027	381,924
2022-11-14	4.650	4.760	4.620	4.700	4.273	748,039
2022-11-11	4.680	4.730	4.520	4.700	4.273	510,506
2022-11-10	4.940	4.940	4.630	4.700	4.273	1,383,617
2022-11-09	4.800	4.930	4.580	4.620	4.200	407,443
2022-11-08	4.820	5.190	4.720	4.960	4.509	390,491
2022-11-07	4.940	5.080	4.840	4.890	4.446	399,088
2022-11-04	4.740	4.900	4.640	4.900	4.455	386,706
2022-11-03	4.400	4.560	4.360	4.470	4.064	295,824
2022-11-02	4.770	4.810	4.440	4.460	4.055	416,209
2022-11-01	4.870	4.980	4.730	4.750	4.318	167,860
2022-10-31	4.570	4.720	4.570	4.640	4.218	225,565
2022-10-28	4.720	4.720	4.540	4.680	4.255	246,272
2022-10-27	4.860	4.920	4.740	4.760	4.327	186,794
2022-10-26	4.710	4.980	4.710	4.870	4.427	290,146
2022-10-25	4.660	4.790	4.590	4.690	4.264	324,636
2022-10-24	4.650	4.670	4.520	4.650	4.227	278,390
2022-10-21	4.400	4.700	4.390	4.690	4.264	422,947
2022-10-20	4.280	4.470	4.220	4.390	3.991	275,604
2022-10-19	4.390	4.390	4.250	4.250	3.864	227,022
2022-10-18	4.460	4.530	4.395	4.520	4.109	251,024
2022-10-17	4.470	4.550	4.340	4.380	3.982	298,433
2022-10-14	4.540	4.550	4.300	4.310	3.918	276,842
2022-10-13	4.400	4.590	4.290	4.550	4.137	571,480
2022-10-12	4.420	4.640	4.370	4.640	4.218	282,342
2022-10-11	4.430	4.640	4.430	4.450	4.046	510,373
2022-10-07	4.880	4.890	4.570	4.570	4.155	331,177
2022-10-06	4.750	5.040	4.750	5.040	4.582	396,920
2022-10-05	4.600	4.820	4.570	4.820	4.382	501,766
2022-10-04	4.780	4.930	4.660	4.780	4.346	662,392
2022-10-03	4.310	4.690	4.290	4.690	4.264	962,405
2022-09-30	3.900	4.240	3.900	4.160	3.782	413,804
2022-09-29	3.770	3.940	3.740	3.920	3.564	381,028
2022-09-28	3.500	3.870	3.500	3.850	3.500	382,590
2022-09-27	3.540	3.570	3.420	3.440	3.127	315,266

← NewerPage 17 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.