Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.440 | 4.490 | 4.150 | 4.240 | 3.855 | 335,683 |
| 2022-06-28 | 4.640 | 4.660 | 4.350 | 4.380 | 3.982 | 227,495 |
| 2022-06-27 | 4.560 | 4.640 | 4.500 | 4.610 | 4.191 | 259,510 |
| 2022-06-24 | 4.330 | 4.580 | 4.220 | 4.530 | 4.118 | 255,655 |
| 2022-06-23 | 4.450 | 4.550 | 4.225 | 4.270 | 3.882 | 348,525 |
| 2022-06-22 | 4.610 | 4.680 | 4.460 | 4.460 | 4.055 | 230,600 |
| 2022-06-21 | 4.520 | 4.780 | 4.460 | 4.660 | 4.237 | 286,275 |
| 2022-06-20 | 4.530 | 4.550 | 4.510 | 4.510 | 4.100 | 79,324 |
| 2022-06-17 | 4.610 | 4.640 | 4.470 | 4.530 | 4.118 | 595,467 |
| 2022-06-16 | 4.520 | 4.710 | 4.450 | 4.620 | 4.200 | 285,609 |
| 2022-06-15 | 4.600 | 4.720 | 4.440 | 4.630 | 4.209 | 367,269 |
| 2022-06-14 | 4.580 | 4.580 | 4.345 | 4.410 | 4.009 | 305,356 |
| 2022-06-13 | 4.810 | 4.820 | 4.525 | 4.550 | 4.137 | 477,829 |
| 2022-06-10 | 4.570 | 5.090 | 4.510 | 5.050 | 4.591 | 386,746 |
| 2022-06-09 | 4.780 | 4.800 | 4.635 | 4.640 | 4.218 | 159,079 |
| 2022-06-08 | 4.800 | 4.905 | 4.690 | 4.830 | 4.391 | 216,146 |
| 2022-06-07 | 4.810 | 4.900 | 4.710 | 4.810 | 4.373 | 215,299 |
| 2022-06-06 | 5.070 | 5.220 | 4.780 | 4.830 | 4.391 | 374,888 |
| 2022-06-03 | 5.010 | 5.110 | 4.890 | 4.920 | 4.473 | 310,749 |
| 2022-06-02 | 4.550 | 5.130 | 4.550 | 5.100 | 4.637 | 585,774 |
| 2022-06-01 | 4.460 | 4.600 | 4.440 | 4.460 | 4.055 | 283,258 |
| 2022-05-31 | 4.600 | 4.750 | 4.340 | 4.410 | 4.009 | 550,843 |
| 2022-05-30 | 4.690 | 4.690 | 4.580 | 4.640 | 4.218 | 100,745 |
| 2022-05-27 | 4.750 | 4.840 | 4.670 | 4.740 | 4.309 | 1,198,884 |
| 2022-05-26 | 4.560 | 4.710 | 4.530 | 4.690 | 4.264 | 231,732 |
| 2022-05-25 | 4.570 | 4.600 | 4.470 | 4.590 | 4.173 | 281,230 |
| 2022-05-24 | 4.610 | 4.740 | 4.475 | 4.660 | 4.237 | 373,312 |
| 2022-05-20 | 4.760 | 4.770 | 4.520 | 4.590 | 4.173 | 288,616 |
| 2022-05-19 | 4.510 | 4.790 | 4.500 | 4.710 | 4.282 | 357,872 |
| 2022-05-18 | 4.620 | 4.640 | 4.365 | 4.390 | 3.991 | 311,555 |
| 2022-05-17 | 4.690 | 4.790 | 4.590 | 4.670 | 4.246 | 342,454 |
| 2022-05-16 | 4.550 | 4.640 | 4.450 | 4.530 | 4.118 | 446,902 |
| 2022-05-13 | 4.130 | 4.560 | 4.120 | 4.520 | 4.109 | 651,281 |
| 2022-05-12 | 4.180 | 4.280 | 3.990 | 4.080 | 3.709 | 866,054 |
| 2022-05-11 | 4.380 | 4.840 | 4.310 | 4.350 | 3.955 | 989,928 |
| 2022-05-10 | 4.340 | 4.390 | 4.000 | 4.040 | 3.673 | 725,559 |
| 2022-05-09 | 4.500 | 4.510 | 4.180 | 4.200 | 3.818 | 515,338 |
| 2022-05-06 | 4.700 | 4.740 | 4.600 | 4.610 | 4.191 | 324,208 |
| 2022-05-05 | 5.140 | 5.140 | 4.660 | 4.720 | 4.291 | 523,565 |
| 2022-05-04 | 4.950 | 5.070 | 4.820 | 5.050 | 4.591 | 380,659 |
| 2022-05-03 | 4.810 | 5.020 | 4.810 | 4.980 | 4.527 | 546,950 |
| 2022-05-02 | 4.700 | 4.810 | 4.630 | 4.800 | 4.364 | 389,222 |
| 2022-04-29 | 5.000 | 5.100 | 4.880 | 4.900 | 4.455 | 445,089 |
| 2022-04-28 | 4.870 | 5.040 | 4.770 | 4.990 | 4.537 | 310,561 |
| 2022-04-27 | 5.050 | 5.070 | 4.840 | 4.850 | 4.409 | 432,186 |
| 2022-04-26 | 5.300 | 5.330 | 4.990 | 5.010 | 4.555 | 531,117 |
| 2022-04-25 | 5.380 | 5.410 | 5.030 | 5.220 | 4.746 | 784,402 |
| 2022-04-22 | 5.920 | 6.060 | 5.630 | 5.640 | 5.127 | 1,015,370 |
| 2022-04-21 | 6.430 | 6.430 | 5.920 | 6.030 | 5.482 | 803,874 |
| 2022-04-20 | 6.480 | 6.550 | 6.350 | 6.530 | 5.937 | 409,930 |
| 2022-04-19 | 6.880 | 6.880 | 6.535 | 6.590 | 5.991 | 454,663 |
| 2022-04-18 | 7.210 | 7.270 | 6.940 | 6.950 | 6.318 | 512,321 |
| 2022-04-14 | 6.930 | 7.090 | 6.870 | 7.050 | 6.409 | 813,559 |
| 2022-04-13 | 6.740 | 7.000 | 6.700 | 6.960 | 6.327 | 541,515 |
| 2022-04-12 | 6.420 | 6.750 | 6.300 | 6.620 | 6.018 | 733,508 |
| 2022-04-11 | 6.320 | 6.490 | 6.100 | 6.280 | 5.709 | 401,327 |
| 2022-04-08 | 5.900 | 6.210 | 5.900 | 6.150 | 5.591 | 404,705 |
| 2022-04-07 | 5.700 | 5.940 | 5.700 | 5.880 | 5.346 | 428,456 |
| 2022-04-06 | 5.750 | 5.790 | 5.570 | 5.680 | 5.164 | 475,848 |
| 2022-04-05 | 6.070 | 6.220 | 5.730 | 5.730 | 5.209 | 391,530 |
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.