Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	7.360	7.500	7.240	7.420	7.420	1,524,600
2025-08-06	7.150	7.260	7.110	7.190	7.190	1,259,400
2025-08-05	7.100	7.320	7.010	7.210	7.210	1,648,200
2025-08-01	7.100	7.160	6.790	6.860	6.860	809,300
2025-07-31	7.300	7.300	6.980	7.020	7.020	728,500
2025-07-30	7.510	7.630	7.180	7.240	7.240	994,600
2025-07-29	7.620	7.670	7.490	7.620	7.620	646,700
2025-07-28	7.760	7.770	7.460	7.600	7.600	672,800
2025-07-25	7.760	7.970	7.630	7.840	7.840	1,095,300
2025-07-24	7.750	7.930	7.650	7.760	7.760	575,900
2025-07-23	7.720	7.900	7.630	7.850	7.850	779,100
2025-07-22	7.530	7.770	7.440	7.720	7.720	840,600
2025-07-21	7.540	7.820	7.510	7.530	7.530	977,000
2025-07-18	7.740	7.780	7.340	7.390	7.390	760,800
2025-07-17	7.670	7.700	7.530	7.660	7.660	544,900
2025-07-16	7.960	7.960	7.610	7.670	7.670	1,087,300
2025-07-15	7.870	7.940	7.700	7.880	7.880	1,021,600
2025-07-14	8.150	8.260	7.850	7.860	7.860	1,475,600
2025-07-11	7.690	8.020	7.520	7.970	7.970	1,539,900
2025-07-10	7.360	7.470	7.240	7.430	7.430	1,196,500
2025-07-09	6.700	7.450	6.660	7.220	7.220	1,877,200
2025-07-08	7.160	7.230	6.510	6.620	6.620	1,712,200
2025-07-07	6.770	7.170	6.630	7.160	7.160	855,300
2025-07-04	6.850	6.860	6.810	6.830	6.830	142,400
2025-07-03	6.800	6.940	6.760	6.810	6.810	700,900
2025-07-02	6.910	6.990	6.620	6.900	6.900	1,216,400
2025-06-30	6.620	6.720	6.570	6.710	6.710	1,572,900
2025-06-27	6.510	6.610	6.360	6.600	6.600	751,800
2025-06-26	6.600	6.750	6.460	6.730	6.730	686,100
2025-06-25	6.440	6.620	6.440	6.590	6.590	447,900
2025-06-24	6.390	6.550	6.220	6.450	6.450	746,700
2025-06-23	6.420	6.620	6.420	6.550	6.550	566,000
2025-06-20	6.600	6.660	6.340	6.440	6.440	1,617,400
2025-06-19	6.650	6.700	6.630	6.700	6.700	330,600
2025-06-18	6.750	6.920	6.660	6.710	6.710	636,900
2025-06-17	6.710	6.850	6.470	6.770	6.770	912,800
2025-06-16	6.490	6.620	6.430	6.530	6.530	582,000
2025-06-13	6.680	6.700	6.500	6.550	6.550	621,500
2025-06-12	6.830	6.910	6.520	6.530	6.530	1,418,600
2025-06-11	6.810	6.980	6.660	6.800	6.800	2,098,300
2025-06-10	6.770	6.930	6.700	6.830	6.830	1,868,000
2025-06-09	6.320	6.990	6.320	6.840	6.840	2,326,800
2025-06-06	6.180	6.320	5.900	6.160	6.160	1,469,100
2025-06-05	6.200	6.510	6.100	6.220	6.220	2,350,300
2025-06-04	5.610	5.840	5.500	5.770	5.770	1,000,500
2025-06-03	5.400	5.610	5.300	5.590	5.590	808,400
2025-06-02	5.100	5.610	5.100	5.430	5.430	1,437,000
2025-05-30	4.910	5.000	4.830	4.930	4.930	1,727,300
2025-05-29	5.060	5.140	4.910	4.920	4.920	766,700
2025-05-28	5.050	5.070	4.880	5.010	5.010	1,249,200
2025-05-27	4.920	5.060	4.860	5.000	5.000	1,546,400
2025-05-26	4.970	5.070	4.930	5.060	5.060	343,300
2025-05-23	4.940	4.990	4.820	4.950	4.950	646,800
2025-05-22	4.920	4.970	4.690	4.890	4.890	642,300
2025-05-21	4.900	5.070	4.890	4.980	4.980	831,500
2025-05-20	4.630	4.890	4.560	4.880	4.880	931,200
2025-05-16	4.500	4.590	4.410	4.550	4.550	724,600
2025-05-15	4.510	4.680	4.470	4.670	4.670	686,700
2025-05-14	4.550	4.570	4.440	4.500	4.500	815,900
2025-05-13	4.750	5.010	4.560	4.650	4.650	993,500

← NewerPage 6 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.