Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.940 | 4.960 | 4.830 | 4.900 | 4.455 | 170,557 |
| 2022-01-06 | 4.970 | 5.070 | 4.890 | 4.900 | 4.455 | 314,185 |
| 2022-01-05 | 5.400 | 5.510 | 5.140 | 5.180 | 4.709 | 293,657 |
| 2022-01-04 | 5.330 | 5.430 | 5.265 | 5.330 | 4.846 | 238,989 |
| 2021-12-31 | 5.400 | 5.410 | 5.280 | 5.350 | 4.864 | 144,001 |
| 2021-12-30 | 5.310 | 5.460 | 5.310 | 5.350 | 4.864 | 156,071 |
| 2021-12-29 | 5.460 | 5.490 | 5.290 | 5.290 | 4.809 | 320,761 |
| 2021-12-24 | 5.640 | 5.690 | 5.640 | 5.680 | 5.164 | 60,147 |
| 2021-12-23 | 5.630 | 5.700 | 5.530 | 5.670 | 5.155 | 241,630 |
| 2021-12-22 | 5.520 | 5.650 | 5.440 | 5.630 | 5.118 | 195,222 |
| 2021-12-21 | 5.540 | 5.570 | 5.420 | 5.540 | 5.037 | 225,357 |
| 2021-12-20 | 5.300 | 5.435 | 5.230 | 5.430 | 4.937 | 322,305 |
| 2021-12-17 | 5.370 | 5.420 | 5.280 | 5.330 | 4.846 | 450,473 |
| 2021-12-16 | 5.140 | 5.370 | 5.140 | 5.280 | 4.800 | 435,994 |
| 2021-12-15 | 4.950 | 5.050 | 4.770 | 5.020 | 4.564 | 418,806 |
| 2021-12-14 | 5.010 | 5.190 | 4.970 | 5.030 | 4.573 | 285,407 |
| 2021-12-13 | 5.230 | 5.330 | 5.110 | 5.170 | 4.700 | 281,299 |
| 2021-12-10 | 5.390 | 5.390 | 5.160 | 5.180 | 4.709 | 214,345 |
| 2021-12-09 | 5.450 | 5.480 | 5.270 | 5.290 | 4.809 | 315,336 |
| 2021-12-08 | 5.520 | 5.590 | 5.400 | 5.580 | 5.073 | 212,633 |
| 2021-12-07 | 5.410 | 5.620 | 5.410 | 5.530 | 5.027 | 249,611 |
| 2021-12-06 | 5.310 | 5.430 | 5.150 | 5.420 | 4.927 | 299,801 |
| 2021-12-03 | 5.480 | 5.520 | 5.240 | 5.370 | 4.882 | 327,238 |
| 2021-12-02 | 5.760 | 5.770 | 5.380 | 5.510 | 5.009 | 498,427 |
| 2021-12-01 | 6.130 | 6.200 | 5.650 | 5.670 | 5.155 | 448,858 |
| 2021-11-30 | 6.010 | 6.350 | 5.950 | 6.070 | 5.518 | 1,021,848 |
| 2021-11-29 | 6.090 | 6.110 | 5.900 | 6.050 | 5.500 | 414,787 |
| 2021-11-26 | 6.470 | 6.470 | 5.990 | 6.050 | 5.500 | 422,992 |
| 2021-11-25 | 6.460 | 6.490 | 6.410 | 6.440 | 5.855 | 113,090 |
| 2021-11-24 | 6.460 | 6.560 | 6.370 | 6.450 | 5.864 | 388,345 |
| 2021-11-23 | 6.530 | 6.670 | 6.360 | 6.530 | 5.937 | 368,600 |
| 2021-11-22 | 6.650 | 6.810 | 6.380 | 6.690 | 6.082 | 400,969 |
| 2021-11-19 | 6.930 | 7.070 | 6.740 | 6.740 | 6.127 | 327,214 |
| 2021-11-18 | 7.100 | 7.120 | 6.870 | 6.940 | 6.309 | 299,809 |
| 2021-11-17 | 7.090 | 7.350 | 7.040 | 7.140 | 6.491 | 359,682 |
| 2021-11-16 | 7.180 | 7.240 | 7.010 | 7.030 | 6.391 | 374,653 |
| 2021-11-15 | 7.250 | 7.270 | 7.050 | 7.220 | 6.564 | 234,807 |
| 2021-11-12 | 7.190 | 7.480 | 7.090 | 7.270 | 6.609 | 419,317 |
| 2021-11-11 | 7.190 | 7.490 | 7.060 | 7.280 | 6.618 | 562,688 |
| 2021-11-10 | 6.660 | 7.130 | 6.660 | 6.910 | 6.282 | 578,089 |
| 2021-11-09 | 6.440 | 6.530 | 6.260 | 6.460 | 5.873 | 595,135 |
| 2021-11-08 | 6.630 | 6.640 | 6.460 | 6.630 | 6.027 | 352,224 |
| 2021-11-05 | 6.290 | 6.480 | 6.160 | 6.470 | 5.882 | 297,563 |
| 2021-11-04 | 6.400 | 6.660 | 6.190 | 6.200 | 5.637 | 372,503 |
| 2021-11-03 | 6.060 | 6.240 | 5.970 | 6.210 | 5.646 | 433,428 |
| 2021-11-02 | 6.230 | 6.230 | 6.040 | 6.170 | 5.609 | 330,177 |
| 2021-11-01 | 6.280 | 6.410 | 6.210 | 6.300 | 5.727 | 248,643 |
| 2021-10-29 | 6.330 | 6.360 | 6.160 | 6.240 | 5.673 | 339,400 |
| 2021-10-28 | 6.570 | 6.610 | 6.420 | 6.440 | 5.855 | 268,596 |
| 2021-10-27 | 6.460 | 6.670 | 6.430 | 6.500 | 5.909 | 331,139 |
| 2021-10-26 | 6.370 | 6.490 | 6.270 | 6.450 | 5.864 | 363,840 |
| 2021-10-25 | 6.280 | 6.530 | 6.210 | 6.490 | 5.900 | 389,183 |
| 2021-10-22 | 6.220 | 6.440 | 6.150 | 6.200 | 5.637 | 544,886 |
| 2021-10-21 | 6.050 | 6.110 | 5.960 | 6.030 | 5.482 | 277,914 |
← NewerPage 21 of 21 · 1,254 trading days
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.