Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6.040 | 6.190 | 5.920 | 6.010 | 5.464 | 343,129 |
| 2022-04-01 | 5.770 | 6.030 | 5.770 | 6.010 | 5.464 | 292,958 |
| 2022-03-31 | 5.940 | 6.040 | 5.800 | 5.800 | 5.273 | 339,096 |
| 2022-03-30 | 5.880 | 6.060 | 5.835 | 5.880 | 5.346 | 399,696 |
| 2022-03-29 | 5.670 | 5.930 | 5.590 | 5.910 | 5.373 | 784,666 |
| 2022-03-28 | 6.050 | 6.100 | 5.860 | 5.900 | 5.364 | 377,511 |
| 2022-03-25 | 6.200 | 6.200 | 6.070 | 6.150 | 5.591 | 367,175 |
| 2022-03-24 | 6.270 | 6.490 | 6.210 | 6.240 | 5.673 | 509,461 |
| 2022-03-23 | 6.170 | 6.260 | 6.050 | 6.230 | 5.664 | 466,695 |
| 2022-03-22 | 6.230 | 6.250 | 5.950 | 6.090 | 5.537 | 482,010 |
| 2022-03-21 | 6.010 | 6.445 | 6.010 | 6.220 | 5.655 | 599,844 |
| 2022-03-18 | 6.140 | 6.140 | 5.930 | 6.040 | 5.491 | 764,513 |
| 2022-03-17 | 6.260 | 6.375 | 6.040 | 6.210 | 5.646 | 951,675 |
| 2022-03-16 | 6.390 | 6.470 | 5.880 | 6.130 | 5.573 | 1,343,733 |
| 2022-03-15 | 6.400 | 6.990 | 6.330 | 6.850 | 6.227 | 608,606 |
| 2022-03-14 | 6.980 | 6.980 | 6.520 | 6.610 | 6.009 | 614,582 |
| 2022-03-11 | 6.770 | 7.240 | 6.750 | 7.100 | 6.455 | 533,419 |
| 2022-03-10 | 6.620 | 7.120 | 6.600 | 7.060 | 6.418 | 1,064,976 |
| 2022-03-09 | 6.290 | 6.650 | 6.160 | 6.530 | 5.937 | 898,497 |
| 2022-03-08 | 6.410 | 7.175 | 6.400 | 6.720 | 6.109 | 1,152,855 |
| 2022-03-07 | 6.050 | 6.390 | 5.950 | 6.260 | 5.691 | 519,030 |
| 2022-03-04 | 5.930 | 6.120 | 5.920 | 6.040 | 5.491 | 442,158 |
| 2022-03-03 | 5.860 | 5.890 | 5.720 | 5.850 | 5.318 | 291,433 |
| 2022-03-02 | 5.830 | 5.900 | 5.680 | 5.860 | 5.327 | 496,229 |
| 2022-03-01 | 5.400 | 5.990 | 5.380 | 5.990 | 5.446 | 653,760 |
| 2022-02-28 | 5.530 | 5.530 | 5.280 | 5.350 | 4.864 | 423,424 |
| 2022-02-25 | 5.370 | 5.420 | 5.200 | 5.420 | 4.927 | 286,486 |
| 2022-02-24 | 5.970 | 5.970 | 5.370 | 5.480 | 4.982 | 598,301 |
| 2022-02-23 | 5.280 | 5.690 | 5.280 | 5.640 | 5.127 | 612,800 |
| 2022-02-22 | 5.200 | 5.380 | 5.170 | 5.300 | 4.818 | 750,848 |
| 2022-02-18 | 5.370 | 5.370 | 5.120 | 5.150 | 4.682 | 300,144 |
| 2022-02-17 | 5.470 | 5.510 | 5.340 | 5.370 | 4.882 | 382,204 |
| 2022-02-16 | 5.340 | 5.440 | 5.290 | 5.370 | 4.882 | 289,119 |
| 2022-02-15 | 5.030 | 5.335 | 4.930 | 5.310 | 4.827 | 451,049 |
| 2022-02-14 | 5.190 | 5.310 | 5.140 | 5.220 | 4.746 | 545,480 |
| 2022-02-11 | 4.750 | 5.130 | 4.750 | 5.090 | 4.627 | 671,326 |
| 2022-02-10 | 4.800 | 5.020 | 4.720 | 4.740 | 4.309 | 466,549 |
| 2022-02-09 | 4.840 | 4.930 | 4.800 | 4.820 | 4.382 | 247,300 |
| 2022-02-08 | 4.730 | 4.870 | 4.700 | 4.840 | 4.400 | 397,175 |
| 2022-02-07 | 4.480 | 4.760 | 4.480 | 4.710 | 4.282 | 349,188 |
| 2022-02-04 | 4.340 | 4.500 | 4.330 | 4.420 | 4.018 | 217,192 |
| 2022-02-03 | 4.480 | 4.480 | 4.320 | 4.340 | 3.946 | 267,950 |
| 2022-02-02 | 4.760 | 4.780 | 4.520 | 4.520 | 4.109 | 238,467 |
| 2022-02-01 | 4.660 | 4.840 | 4.640 | 4.730 | 4.300 | 309,134 |
| 2022-01-31 | 4.440 | 4.630 | 4.440 | 4.610 | 4.191 | 435,005 |
| 2022-01-28 | 4.420 | 4.460 | 4.280 | 4.420 | 4.018 | 566,117 |
| 2022-01-27 | 4.680 | 4.750 | 4.470 | 4.470 | 4.064 | 595,255 |
| 2022-01-26 | 5.050 | 5.170 | 4.800 | 4.840 | 4.400 | 519,835 |
| 2022-01-25 | 4.920 | 5.130 | 4.850 | 5.100 | 4.637 | 408,858 |
| 2022-01-24 | 5.090 | 5.100 | 4.770 | 5.040 | 4.582 | 578,689 |
| 2022-01-21 | 5.600 | 5.600 | 5.150 | 5.180 | 4.709 | 601,361 |
| 2022-01-20 | 5.860 | 5.900 | 5.600 | 5.620 | 5.109 | 469,571 |
| 2022-01-19 | 5.380 | 5.860 | 5.340 | 5.830 | 5.300 | 660,846 |
| 2022-01-18 | 5.270 | 5.450 | 5.200 | 5.240 | 4.764 | 350,801 |
| 2022-01-17 | 5.120 | 5.220 | 5.120 | 5.210 | 4.737 | 33,781 |
| 2022-01-14 | 5.280 | 5.350 | 5.140 | 5.220 | 4.746 | 211,335 |
| 2022-01-13 | 5.410 | 5.490 | 5.280 | 5.310 | 4.827 | 316,343 |
| 2022-01-12 | 5.340 | 5.450 | 5.300 | 5.430 | 4.937 | 306,422 |
| 2022-01-11 | 4.950 | 5.360 | 4.910 | 5.350 | 4.864 | 363,255 |
| 2022-01-10 | 4.870 | 4.970 | 4.800 | 4.970 | 4.518 | 235,268 |
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.