Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.800	12.170	11.650	11.720	11.720	1,213,800
2026-07-21	10.960	11.570	10.780	11.550	11.550	1,230,900
2026-07-20	10.360	10.600	10.220	10.550	10.550	939,500
2026-07-17	10.240	10.560	10.070	10.400	10.400	1,036,700
2026-07-16	10.860	10.880	10.410	10.520	10.520	679,200
2026-07-15	11.470	11.580	10.810	11.190	11.190	616,600
2026-07-14	11.470	11.630	11.310	11.370	11.370	719,900
2026-07-13	11.210	11.330	10.930	11.090	11.090	979,300
2026-07-10	11.510	11.690	11.410	11.440	11.440	593,200
2026-07-09	11.300	11.760	11.150	11.630	11.630	1,149,300
2026-07-08	11.070	11.200	10.530	10.910	10.910	707,200
2026-07-07	12.010	12.010	11.190	11.370	11.370	739,600
2026-07-06	12.480	12.480	12.020	12.080	12.080	529,700
2026-07-03	12.570	12.570	12.320	12.520	12.520	212,400
2026-07-02	12.320	12.750	11.840	12.130	12.130	715,300
2026-06-30	11.660	12.030	11.510	11.770	11.770	669,900
2026-06-29	11.690	11.720	11.270	11.700	11.700	553,700
2026-06-26	11.550	12.100	11.460	11.790	11.790	724,900
2026-06-25	11.360	11.670	10.960	11.390	11.390	766,500
2026-06-24	10.890	11.230	10.700	10.940	10.940	830,400
2026-06-23	11.440	11.700	11.260	11.350	11.350	594,600
2026-06-22	12.130	12.270	11.980	12.100	12.100	494,300
2026-06-19	11.920	12.030	11.820	12.010	12.010	458,600
2026-06-18	12.620	12.940	12.070	12.190	12.190	974,800
2026-06-17	12.940	13.540	12.450	12.490	12.490	1,256,300
2026-06-16	12.890	13.180	12.680	13.030	13.030	860,300
2026-06-15	12.830	13.350	12.580	12.740	12.740	1,327,700
2026-06-12	11.540	12.170	11.370	12.000	12.000	1,260,500
2026-06-11	10.410	11.290	10.320	11.260	11.260	1,078,000
2026-06-10	10.420	10.810	10.330	10.360	10.360	768,200
2026-06-09	11.360	11.400	10.380	10.910	10.910	1,300,800
2026-06-08	11.290	11.360	11.070	11.150	11.150	1,640,000
2026-06-05	12.460	12.460	11.040	11.110	11.110	1,629,300
2026-06-04	12.940	13.220	12.760	12.830	12.830	643,600
2026-06-03	13.310	13.310	12.610	12.740	12.740	950,400
2026-06-02	13.660	13.740	13.200	13.600	13.600	970,600
2026-06-01	13.370	13.670	12.890	13.510	13.510	1,358,100
2026-05-29	13.400	13.810	13.140	13.750	13.750	1,227,900
2026-05-28	12.650	13.620	12.500	13.440	13.440	732,300
2026-05-27	12.890	13.140	12.800	12.890	12.890	737,800
2026-05-26	13.140	13.270	12.840	13.250	13.250	877,000
2026-05-25	13.280	13.290	13.020	13.110	13.110	376,900
2026-05-22	12.810	12.880	12.410	12.710	12.710	889,800
2026-05-21	12.540	13.110	12.460	12.850	12.850	914,000
2026-05-20	12.610	12.910	12.270	12.820	12.820	980,500
2026-05-19	12.990	12.990	12.220	12.340	12.340	1,489,000
2026-05-15	13.900	14.020	13.250	13.490	13.490	1,490,400
2026-05-14	15.330	15.330	14.570	14.800	14.800	944,400
2026-05-13	15.610	15.880	15.070	15.430	15.430	1,301,100
2026-05-12	14.960	15.760	14.490	15.700	15.700	2,556,000
2026-05-11	14.130	15.480	14.130	15.460	15.460	1,891,500
2026-05-08	14.240	14.470	13.440	13.730	13.730	2,212,400
2026-05-07	13.910	15.570	13.730	13.820	13.820	2,438,700
2026-05-06	12.220	12.760	12.210	12.680	12.680	1,604,900
2026-05-05	12.500	12.630	11.570	11.670	11.670	1,220,100
2026-05-04	12.310	12.650	12.210	12.370	12.370	627,200
2026-05-01	12.490	12.750	12.290	12.530	12.530	690,500
2026-04-30	12.770	13.140	12.260	12.540	12.540	909,600
2026-04-29	12.480	12.480	12.110	12.180	12.180	1,055,400
2026-04-28	12.990	13.050	12.460	12.620	12.620	939,600

← NewerPage 2 of 5 · 251 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.