Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.090	13.270	12.870	13.260	13.260	713,600
2026-04-24	13.000	13.210	12.750	13.170	13.170	784,200
2026-04-23	13.020	13.160	12.490	12.950	12.950	960,200
2026-04-22	13.220	13.420	12.890	13.310	13.310	1,070,700
2026-04-21	13.590	13.890	12.790	12.810	12.810	2,122,700
2026-04-20	13.770	13.880	13.380	13.810	13.810	1,280,700
2026-04-17	13.790	14.590	13.790	13.970	13.970	1,222,400
2026-04-16	13.720	13.820	13.300	13.340	13.340	850,500
2026-04-15	13.720	14.030	13.370	13.560	13.560	952,800
2026-04-14	13.630	13.930	13.460	13.740	13.740	1,097,000
2026-04-13	12.760	13.320	12.760	13.280	13.280	801,800
2026-04-10	13.400	13.500	12.930	13.050	13.050	745,500
2026-04-09	13.490	13.790	13.050	13.250	13.250	749,000
2026-04-08	14.500	14.600	13.270	13.550	13.550	1,056,900
2026-04-07	13.230	13.440	12.860	13.340	13.340	789,700
2026-04-06	13.250	13.450	13.000	13.340	13.340	786,700
2026-04-02	12.290	13.460	12.280	13.300	13.300	1,015,600
2026-04-01	13.410	13.860	13.020	13.360	13.360	1,167,400
2026-03-31	12.510	13.090	12.510	12.980	12.980	954,200
2026-03-30	12.620	12.740	11.820	12.020	12.020	1,151,900
2026-03-27	11.790	12.660	11.770	12.350	12.350	740,200
2026-03-26	12.220	12.580	11.820	11.840	11.840	880,900
2026-03-25	13.030	13.210	12.520	12.700	12.700	1,137,600
2026-03-24	11.780	12.450	11.580	12.350	12.350	1,157,800
2026-03-23	11.250	12.240	11.250	11.950	11.950	1,584,600
2026-03-20	12.110	12.110	10.970	11.290	11.290	7,125,300
2026-03-19	11.490	12.040	11.220	11.940	11.940	1,847,200
2026-03-18	13.530	13.720	12.970	13.010	13.010	1,330,700
2026-03-17	13.980	14.590	13.880	14.000	14.000	1,133,200
2026-03-16	13.690	14.400	13.550	13.990	13.990	1,422,600
2026-03-13	14.720	14.730	13.660	13.690	13.690	1,248,700
2026-03-12	15.060	15.060	14.540	14.710	14.710	796,600
2026-03-11	15.290	15.320	14.640	15.160	15.160	864,600
2026-03-10	15.810	16.210	15.680	15.700	15.700	1,062,100
2026-03-09	14.750	15.440	14.100	15.300	15.300	966,600
2026-03-06	15.380	15.680	14.930	15.220	15.220	1,354,500
2026-03-05	16.580	16.580	15.360	15.760	15.760	1,630,800
2026-03-04	16.740	17.190	16.480	16.950	16.950	1,404,000
2026-03-03	16.890	16.890	15.550	16.250	16.250	2,175,100
2026-03-02	18.810	18.820	17.200	17.980	17.980	2,356,500
2026-02-27	18.580	19.070	18.060	18.980	18.980	2,364,400
2026-02-26	17.850	19.190	17.640	19.170	19.170	2,017,200
2026-02-25	18.450	18.850	18.100	18.110	18.110	1,560,300
2026-02-24	17.150	18.240	17.080	18.080	18.080	1,429,300
2026-02-23	17.800	18.050	17.440	17.780	17.780	1,585,100
2026-02-20	16.830	17.750	16.540	17.640	17.640	2,325,100
2026-02-19	15.860	16.660	15.710	16.620	16.620	1,582,400
2026-02-18	15.930	16.090	15.480	15.970	15.970	1,387,000
2026-02-17	15.570	15.570	14.500	15.340	15.340	1,908,400
2026-02-13	15.320	16.040	15.240	16.010	16.010	1,455,100
2026-02-12	16.510	16.770	14.890	14.950	14.950	2,203,500
2026-02-11	17.130	17.270	16.130	16.800	16.800	1,042,500
2026-02-10	16.480	16.790	16.250	16.460	16.460	1,174,300
2026-02-09	15.680	16.550	15.550	16.530	16.530	1,475,600
2026-02-06	14.580	15.540	14.580	15.520	15.520	1,745,800
2026-02-05	14.850	15.690	14.250	14.310	14.310	2,362,700
2026-02-04	16.230	16.460	15.110	16.250	16.250	2,078,900
2026-02-03	16.020	16.100	15.060	15.810	15.810	2,313,000
2026-02-02	14.490	15.190	14.310	14.740	14.740	2,238,000
2026-01-30	15.580	16.640	14.710	14.860	14.860	2,973,400

← NewerPage 3 of 21 · 1,257 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.