Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.750 | 5.010 | 4.560 | 4.650 | 4.650 | 993,500 |
| 2025-05-12 | 4.850 | 4.900 | 4.680 | 4.710 | 4.710 | 1,032,200 |
| 2025-05-09 | 4.780 | 5.000 | 4.670 | 4.960 | 4.960 | 975,800 |
| 2025-05-08 | 4.830 | 4.840 | 4.680 | 4.690 | 4.690 | 383,800 |
| 2025-05-07 | 4.930 | 4.940 | 4.730 | 4.790 | 4.790 | 746,100 |
| 2025-05-06 | 4.900 | 5.050 | 4.800 | 5.040 | 5.040 | 1,035,300 |
| 2025-05-05 | 4.870 | 4.900 | 4.710 | 4.760 | 4.760 | 403,000 |
| 2025-05-02 | 4.800 | 4.860 | 4.620 | 4.740 | 4.740 | 985,700 |
| 2025-05-01 | 4.910 | 4.920 | 4.720 | 4.750 | 4.750 | 728,900 |
| 2025-04-30 | 4.950 | 5.020 | 4.830 | 5.000 | 5.000 | 518,600 |
| 2025-04-29 | 5.080 | 5.150 | 4.980 | 5.040 | 5.040 | 380,600 |
| 2025-04-28 | 5.010 | 5.100 | 4.955 | 5.090 | 5.090 | 589,237 |
| 2025-04-25 | 5.010 | 5.140 | 4.950 | 5.040 | 5.040 | 470,863 |
| 2025-04-24 | 5.130 | 5.270 | 5.040 | 5.230 | 5.230 | 526,913 |
| 2025-04-23 | 4.800 | 5.200 | 4.800 | 5.120 | 5.120 | 712,025 |
| 2025-04-22 | 5.210 | 5.210 | 4.860 | 4.880 | 4.880 | 931,826 |
| 2025-04-21 | 5.470 | 5.530 | 5.035 | 5.140 | 5.140 | 876,344 |
| 2025-04-17 | 5.450 | 5.460 | 5.215 | 5.240 | 5.240 | 592,456 |
| 2025-04-16 | 5.820 | 5.920 | 5.440 | 5.500 | 5.500 | 795,742 |
| 2025-04-15 | 5.710 | 5.850 | 5.550 | 5.670 | 5.670 | 486,290 |
| 2025-04-14 | 5.310 | 5.690 | 5.310 | 5.660 | 5.660 | 748,546 |
| 2025-04-11 | 5.390 | 5.520 | 5.265 | 5.460 | 5.460 | 908,421 |
| 2025-04-10 | 5.090 | 5.360 | 5.090 | 5.200 | 5.200 | 1,145,779 |
| 2025-04-09 | 4.680 | 5.330 | 4.570 | 5.220 | 5.220 | 1,215,297 |
| 2025-04-08 | 4.980 | 5.050 | 4.430 | 4.480 | 4.480 | 964,073 |
| 2025-04-07 | 4.500 | 5.010 | 4.360 | 4.680 | 4.680 | 1,263,197 |
| 2025-04-04 | 4.750 | 4.800 | 4.210 | 4.460 | 4.460 | 1,559,721 |
| 2025-04-03 | 4.890 | 5.270 | 4.780 | 4.970 | 4.970 | 1,420,150 |
| 2025-04-02 | 5.400 | 5.480 | 5.260 | 5.350 | 5.350 | 777,385 |
| 2025-04-01 | 5.650 | 5.670 | 5.150 | 5.390 | 5.390 | 2,467,223 |
| 2025-03-31 | 6.180 | 6.200 | 5.830 | 6.140 | 6.140 | 1,165,934 |
| 2025-03-28 | 6.520 | 6.600 | 6.105 | 6.170 | 6.170 | 1,168,627 |
| 2025-03-27 | 6.450 | 6.595 | 6.360 | 6.520 | 6.520 | 893,680 |
| 2025-03-26 | 6.550 | 6.630 | 6.280 | 6.310 | 6.310 | 689,243 |
| 2025-03-25 | 6.790 | 6.970 | 6.500 | 6.510 | 6.510 | 1,068,258 |
| 2025-03-24 | 6.740 | 6.820 | 6.560 | 6.640 | 6.640 | 608,337 |
| 2025-03-21 | 6.850 | 6.880 | 6.625 | 6.660 | 6.660 | 8,407,051 |
| 2025-03-20 | 6.840 | 7.180 | 6.830 | 6.940 | 6.940 | 896,197 |
| 2025-03-19 | 7.020 | 7.180 | 6.820 | 7.020 | 7.020 | 1,053,829 |
| 2025-03-18 | 7.050 | 7.335 | 6.920 | 7.050 | 7.050 | 1,219,029 |
| 2025-03-17 | 6.790 | 6.885 | 6.650 | 6.880 | 6.880 | 721,878 |
| 2025-03-14 | 6.920 | 6.950 | 6.630 | 6.760 | 6.760 | 792,552 |
| 2025-03-13 | 6.750 | 6.920 | 6.570 | 6.800 | 6.800 | 1,168,198 |
| 2025-03-12 | 6.500 | 7.045 | 6.500 | 6.670 | 6.670 | 1,491,303 |
| 2025-03-11 | 5.440 | 6.540 | 5.440 | 6.520 | 6.520 | 1,978,690 |
| 2025-03-10 | 5.620 | 5.630 | 5.195 | 5.230 | 5.230 | 1,056,060 |
| 2025-03-07 | 5.650 | 5.900 | 5.530 | 5.710 | 5.710 | 495,453 |
| 2025-03-06 | 5.630 | 5.850 | 5.610 | 5.660 | 5.660 | 498,535 |
| 2025-03-05 | 5.250 | 5.750 | 5.240 | 5.740 | 5.740 | 598,196 |
| 2025-03-04 | 5.170 | 5.330 | 5.000 | 5.210 | 5.210 | 655,267 |
| 2025-03-03 | 5.500 | 5.580 | 5.215 | 5.230 | 5.230 | 454,309 |
| 2025-02-28 | 5.100 | 5.320 | 5.060 | 5.310 | 5.310 | 1,400,134 |
| 2025-02-27 | 5.560 | 5.625 | 5.240 | 5.240 | 5.240 | 489,720 |
| 2025-02-26 | 5.290 | 5.750 | 5.290 | 5.630 | 5.630 | 711,640 |
| 2025-02-25 | 5.380 | 5.390 | 5.090 | 5.260 | 5.260 | 683,325 |
| 2025-02-24 | 5.510 | 5.520 | 5.280 | 5.460 | 5.460 | 446,266 |
| 2025-02-21 | 5.860 | 5.860 | 5.440 | 5.450 | 5.450 | 822,580 |
| 2025-02-20 | 5.650 | 5.980 | 5.650 | 5.910 | 5.910 | 623,845 |
| 2025-02-19 | 5.710 | 5.760 | 5.570 | 5.630 | 5.630 | 550,667 |
| 2025-02-18 | 5.820 | 5.900 | 5.740 | 5.810 | 5.810 | 392,156 |
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.