Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.560 | 3.620 | 3.400 | 3.430 | 3.118 | 463,409 |
| 2022-09-23 | 3.780 | 3.780 | 3.530 | 3.580 | 3.255 | 578,382 |
| 2022-09-22 | 4.100 | 4.160 | 3.875 | 3.910 | 3.555 | 349,699 |
| 2022-09-21 | 3.950 | 4.150 | 3.910 | 4.040 | 3.673 | 343,917 |
| 2022-09-20 | 3.990 | 3.990 | 3.880 | 3.940 | 3.582 | 274,105 |
| 2022-09-19 | 3.950 | 4.040 | 3.910 | 4.040 | 3.673 | 324,373 |
| 2022-09-16 | 3.850 | 4.055 | 3.780 | 3.990 | 3.627 | 848,479 |
| 2022-09-15 | 3.970 | 4.060 | 3.870 | 3.910 | 3.555 | 291,822 |
| 2022-09-14 | 4.070 | 4.140 | 4.040 | 4.050 | 3.682 | 436,063 |
| 2022-09-13 | 4.050 | 4.170 | 4.000 | 4.000 | 3.637 | 410,476 |
| 2022-09-12 | 4.200 | 4.290 | 4.145 | 4.210 | 3.827 | 283,246 |
| 2022-09-09 | 3.990 | 4.050 | 3.920 | 4.050 | 3.682 | 240,051 |
| 2022-09-08 | 3.820 | 3.940 | 3.820 | 3.920 | 3.564 | 240,508 |
| 2022-09-07 | 3.720 | 3.895 | 3.640 | 3.870 | 3.518 | 254,110 |
| 2022-09-06 | 3.800 | 3.860 | 3.680 | 3.680 | 3.346 | 276,755 |
| 2022-09-02 | 3.660 | 3.800 | 3.630 | 3.730 | 3.391 | 299,528 |
| 2022-09-01 | 3.720 | 3.760 | 3.590 | 3.590 | 3.264 | 275,733 |
| 2022-08-31 | 3.820 | 3.870 | 3.760 | 3.810 | 3.464 | 364,040 |
| 2022-08-30 | 3.990 | 4.020 | 3.850 | 3.850 | 3.500 | 222,803 |
| 2022-08-29 | 4.010 | 4.140 | 3.970 | 3.980 | 3.618 | 334,772 |
| 2022-08-26 | 4.300 | 4.340 | 4.050 | 4.060 | 3.691 | 204,483 |
| 2022-08-25 | 4.320 | 4.370 | 4.230 | 4.320 | 3.927 | 113,275 |
| 2022-08-24 | 4.100 | 4.280 | 4.100 | 4.270 | 3.882 | 153,648 |
| 2022-08-23 | 4.030 | 4.260 | 4.030 | 4.150 | 3.773 | 223,915 |
| 2022-08-22 | 3.950 | 4.030 | 3.920 | 4.000 | 3.637 | 350,186 |
| 2022-08-19 | 4.120 | 4.120 | 4.020 | 4.020 | 3.655 | 178,489 |
| 2022-08-18 | 4.140 | 4.210 | 4.120 | 4.160 | 3.782 | 183,051 |
| 2022-08-17 | 4.340 | 4.340 | 4.110 | 4.110 | 3.737 | 270,747 |
| 2022-08-16 | 4.420 | 4.440 | 4.330 | 4.390 | 3.991 | 162,061 |
| 2022-08-15 | 4.400 | 4.470 | 4.300 | 4.470 | 4.064 | 198,826 |
| 2022-08-12 | 4.400 | 4.550 | 4.380 | 4.530 | 4.118 | 232,929 |
| 2022-08-11 | 4.580 | 4.610 | 4.340 | 4.360 | 3.964 | 361,648 |
| 2022-08-10 | 4.740 | 4.760 | 4.570 | 4.570 | 4.155 | 251,456 |
| 2022-08-09 | 4.720 | 4.800 | 4.640 | 4.680 | 4.255 | 300,687 |
| 2022-08-08 | 4.870 | 4.950 | 4.840 | 4.850 | 4.409 | 272,382 |
| 2022-08-05 | 4.610 | 4.780 | 4.520 | 4.760 | 4.327 | 223,195 |
| 2022-08-04 | 4.540 | 4.860 | 4.530 | 4.790 | 4.355 | 283,461 |
| 2022-08-03 | 4.630 | 4.630 | 4.440 | 4.490 | 4.082 | 255,079 |
| 2022-08-02 | 4.710 | 4.790 | 4.600 | 4.610 | 4.191 | 260,822 |
| 2022-07-29 | 4.600 | 4.730 | 4.440 | 4.680 | 4.255 | 398,156 |
| 2022-07-28 | 4.510 | 4.650 | 4.410 | 4.580 | 4.164 | 491,292 |
| 2022-07-27 | 4.070 | 4.330 | 4.040 | 4.300 | 3.909 | 312,760 |
| 2022-07-26 | 4.020 | 4.130 | 3.990 | 4.080 | 3.709 | 156,441 |
| 2022-07-25 | 4.090 | 4.090 | 3.850 | 3.990 | 3.627 | 465,232 |
| 2022-07-22 | 4.260 | 4.420 | 4.090 | 4.120 | 3.746 | 379,020 |
| 2022-07-21 | 4.180 | 4.270 | 4.110 | 4.210 | 3.827 | 235,587 |
| 2022-07-20 | 4.290 | 4.470 | 4.170 | 4.170 | 3.791 | 263,960 |
| 2022-07-19 | 4.240 | 4.380 | 4.180 | 4.280 | 3.891 | 189,346 |
| 2022-07-18 | 4.240 | 4.330 | 4.200 | 4.210 | 3.827 | 202,407 |
| 2022-07-15 | 4.140 | 4.180 | 3.970 | 4.100 | 3.727 | 157,683 |
| 2022-07-14 | 4.000 | 4.135 | 3.930 | 4.070 | 3.700 | 348,926 |
| 2022-07-13 | 3.980 | 4.300 | 3.940 | 4.240 | 3.855 | 247,750 |
| 2022-07-12 | 4.000 | 4.130 | 3.930 | 4.010 | 3.646 | 221,013 |
| 2022-07-11 | 4.000 | 4.140 | 3.980 | 3.980 | 3.618 | 191,520 |
| 2022-07-08 | 4.060 | 4.130 | 3.910 | 4.070 | 3.700 | 303,162 |
| 2022-07-07 | 3.920 | 4.160 | 3.920 | 4.060 | 3.691 | 306,209 |
| 2022-07-06 | 3.930 | 3.990 | 3.770 | 3.890 | 3.537 | 343,148 |
| 2022-07-05 | 4.080 | 4.110 | 3.810 | 3.940 | 3.582 | 418,641 |
| 2022-07-04 | 4.090 | 4.220 | 4.080 | 4.220 | 3.837 | 165,660 |
| 2022-06-30 | 4.180 | 4.220 | 4.020 | 4.040 | 3.673 | 299,007 |
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.