Endeavour Silver Corp. historical data

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

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

← NewerPage 19 of 21 · 1,259 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.