Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.700	11.910	11.260	11.480	11.480	961,700
2025-10-31	11.690	11.700	11.160	11.520	11.520	1,022,400
2025-10-30	11.320	11.770	11.250	11.680	11.680	929,000
2025-10-29	11.580	11.600	11.070	11.270	11.270	1,266,900
2025-10-28	10.750	11.350	10.680	11.230	11.230	1,055,400
2025-10-27	10.930	11.140	10.420	10.950	10.950	1,493,800
2025-10-24	11.130	11.460	11.080	11.310	11.310	1,035,400
2025-10-23	11.600	11.600	11.110	11.280	11.280	1,012,500
2025-10-22	10.800	11.470	10.780	11.230	11.230	1,294,600
2025-10-21	11.720	11.870	11.230	11.360	11.360	1,586,800
2025-10-20	13.220	13.260	12.530	13.080	13.080	1,557,400
2025-10-17	13.640	13.960	12.380	12.690	12.690	2,964,700
2025-10-16	13.590	14.540	13.400	14.230	14.230	3,544,100
2025-10-15	12.490	13.390	12.480	13.340	13.340	2,555,000
2025-10-14	11.210	12.610	11.210	12.220	12.220	2,790,900
2025-10-10	10.780	11.340	10.600	10.720	10.720	1,969,100
2025-10-09	11.990	12.020	10.440	10.640	10.640	2,328,900
2025-10-08	11.190	11.570	10.420	11.540	11.540	2,856,700
2025-10-07	11.000	11.200	10.710	10.810	10.810	1,440,300
2025-10-06	11.000	11.460	10.900	10.910	10.910	1,529,300
2025-10-03	10.790	10.970	10.550	10.750	10.750	1,608,400
2025-10-02	10.980	11.090	10.250	10.670	10.670	1,945,900
2025-10-01	11.050	11.640	10.780	10.820	10.820	2,285,300
2025-09-30	10.640	11.320	10.400	10.900	10.900	2,618,400
2025-09-29	11.160	11.270	10.910	11.030	11.030	1,916,200
2025-09-26	10.760	11.210	10.680	10.870	10.870	3,151,500
2025-09-25	10.510	10.680	10.270	10.640	10.640	1,721,800
2025-09-24	10.660	10.810	10.260	10.290	10.290	921,700
2025-09-23	11.010	11.330	10.590	10.620	10.620	2,099,500
2025-09-22	9.750	10.830	9.690	10.810	10.810	2,425,700
2025-09-19	8.510	9.330	8.510	9.330	9.330	6,733,300
2025-09-18	8.900	8.920	8.400	8.540	8.540	1,807,500
2025-09-17	8.360	9.090	8.280	8.980	8.980	2,564,200
2025-09-16	8.920	8.920	8.360	8.570	8.570	1,824,800
2025-09-15	8.490	8.920	8.400	8.910	8.910	1,506,900
2025-09-12	8.620	8.940	8.500	8.500	8.500	1,576,600
2025-09-11	8.030	8.500	7.990	8.480	8.480	1,213,900
2025-09-10	8.200	8.350	8.060	8.160	8.160	734,400
2025-09-09	8.310	8.340	8.050	8.160	8.160	946,800
2025-09-08	8.430	8.630	8.160	8.320	8.320	1,387,900
2025-09-05	8.690	8.740	8.090	8.300	8.300	1,337,800
2025-09-04	8.730	8.880	8.480	8.500	8.500	1,466,000
2025-09-03	9.210	9.250	8.680	8.900	8.900	1,281,100
2025-09-02	8.940	9.050	8.530	8.960	8.960	2,204,500
2025-08-29	8.120	8.640	8.120	8.580	8.580	1,295,300
2025-08-28	8.260	8.360	8.030	8.080	8.080	1,062,700
2025-08-27	8.060	8.190	7.800	8.180	8.180	687,400
2025-08-26	8.000	8.210	7.960	8.070	8.070	1,710,100
2025-08-25	7.960	8.030	7.840	7.990	7.990	536,000
2025-08-22	7.750	8.150	7.690	7.960	7.960	1,003,400
2025-08-21	7.510	7.990	7.500	7.830	7.830	682,100
2025-08-20	7.350	7.570	7.350	7.500	7.500	842,300
2025-08-19	7.720	7.900	7.340	7.340	7.340	961,400
2025-08-18	7.710	7.820	7.490	7.690	7.690	808,100
2025-08-15	7.720	8.080	7.570	7.680	7.680	1,280,700
2025-08-14	7.460	8.040	7.420	7.670	7.670	1,356,100
2025-08-13	7.190	7.890	6.990	7.550	7.550	1,936,400
2025-08-12	7.730	7.940	7.610	7.920	7.920	803,700
2025-08-11	7.210	7.660	7.150	7.620	7.620	919,500
2025-08-08	7.470	7.620	7.340	7.450	7.450	931,100

← NewerPage 5 of 21 · 1,254 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.