Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.910	18.910	17.090	17.720	17.720	2,424,700
2026-01-28	18.910	19.050	18.000	18.780	18.780	2,690,000
2026-01-27	18.840	19.280	17.900	18.740	18.740	1,967,100
2026-01-26	20.500	20.700	19.100	19.120	19.120	2,841,500
2026-01-23	19.000	19.490	18.520	19.330	19.330	1,809,700
2026-01-22	17.020	18.800	17.010	18.750	18.750	2,261,100
2026-01-21	17.280	17.350	16.440	16.940	16.940	2,376,400
2026-01-20	16.690	17.340	16.200	17.060	17.060	2,444,300
2026-01-19	16.790	16.790	16.360	16.460	16.460	998,600
2026-01-16	15.820	16.280	14.720	16.260	16.260	2,460,800
2026-01-15	15.350	16.250	15.110	16.090	16.090	1,450,900
2026-01-14	15.970	16.240	15.150	15.590	15.590	1,833,100
2026-01-13	15.850	16.230	15.490	15.520	15.520	1,755,300
2026-01-12	15.610	16.000	15.410	15.500	15.500	1,604,800
2026-01-09	13.970	15.130	13.800	14.800	14.800	2,179,000
2026-01-08	13.300	13.710	13.120	13.530	13.530	1,758,200
2026-01-07	14.000	14.080	12.950	13.950	13.950	2,408,000
2026-01-06	13.830	14.630	13.470	14.610	14.610	2,013,700
2026-01-05	12.830	14.380	12.780	13.480	13.480	2,541,800
2026-01-02	13.320	13.620	11.960	12.410	12.410	2,270,600
2025-12-31	13.100	13.570	12.850	12.910	12.910	1,435,500
2025-12-30	13.370	13.780	13.060	13.430	13.430	1,496,500
2025-12-29	12.980	13.450	12.700	13.110	13.110	1,724,200
2025-12-24	13.490	13.490	13.030	13.360	13.360	565,400
2025-12-23	13.840	13.870	13.060	13.580	13.580	1,672,800
2025-12-22	13.790	14.070	13.450	13.610	13.610	1,593,900
2025-12-19	12.780	13.780	12.780	13.180	13.180	6,066,100
2025-12-18	12.890	13.320	12.700	12.710	12.710	1,714,700
2025-12-17	13.180	13.530	12.650	12.900	12.900	1,931,800
2025-12-16	12.560	13.120	12.490	12.810	12.810	1,464,600
2025-12-15	12.720	12.930	12.290	12.580	12.580	1,931,100
2025-12-12	13.280	13.280	12.100	12.350	12.350	1,810,700
2025-12-11	12.530	13.430	12.470	12.960	12.960	2,097,900
2025-12-10	12.240	12.640	11.810	12.470	12.470	2,503,200
2025-12-09	11.820	12.620	11.750	12.280	12.280	1,994,300
2025-12-08	12.070	12.200	11.490	11.760	11.760	1,304,700
2025-12-05	12.410	12.630	11.900	12.010	12.010	1,722,200
2025-12-04	12.130	12.320	11.780	12.170	12.170	1,720,700
2025-12-03	12.930	13.110	12.420	12.460	12.460	1,297,400
2025-12-02	13.200	13.250	11.950	12.920	12.920	2,757,700
2025-12-01	13.800	13.990	13.120	13.160	13.160	2,818,900
2025-11-28	12.710	14.010	12.400	13.740	13.740	1,503,300
2025-11-27	12.090	12.260	12.010	12.190	12.190	342,200
2025-11-26	11.260	12.190	11.090	12.110	12.110	1,230,400
2025-11-25	10.790	11.240	10.610	11.030	11.030	917,500
2025-11-24	10.270	10.830	10.090	10.810	10.810	1,882,800
2025-11-21	9.940	10.220	9.760	10.160	10.160	933,500
2025-11-20	10.830	11.030	9.970	9.980	9.980	1,499,500
2025-11-19	10.920	11.160	10.560	10.760	10.760	776,000
2025-11-18	10.570	10.780	10.380	10.600	10.600	1,047,100
2025-11-17	10.740	10.940	10.380	10.580	10.580	996,800
2025-11-14	10.530	11.100	10.150	10.830	10.830	1,478,400
2025-11-13	11.450	11.460	10.910	11.050	11.050	1,881,400
2025-11-12	11.130	11.750	10.960	11.440	11.440	1,502,500
2025-11-11	11.130	11.150	10.680	10.930	10.930	1,100,400
2025-11-10	10.640	11.540	10.560	11.050	11.050	1,540,900
2025-11-07	9.350	10.340	9.270	10.110	10.110	1,367,200
2025-11-06	10.390	10.610	10.170	10.300	10.300	1,411,800
2025-11-05	10.730	10.920	10.090	10.230	10.230	1,610,400
2025-11-04	11.150	11.150	10.560	10.570	10.570	1,419,700

← NewerPage 4 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.