Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.200 | 6.240 | 5.700 | 5.740 | 5.740 | 831,328 |
| 2025-02-13 | 5.930 | 6.010 | 5.800 | 5.970 | 5.970 | 310,248 |
| 2025-02-12 | 5.640 | 5.990 | 5.640 | 5.910 | 5.910 | 493,809 |
| 2025-02-11 | 5.760 | 5.820 | 5.620 | 5.630 | 5.630 | 547,046 |
| 2025-02-10 | 5.820 | 5.980 | 5.685 | 5.840 | 5.840 | 723,392 |
| 2025-02-07 | 5.880 | 6.025 | 5.610 | 5.640 | 5.640 | 766,066 |
| 2025-02-06 | 5.920 | 5.930 | 5.765 | 5.850 | 5.850 | 311,046 |
| 2025-02-05 | 5.900 | 6.090 | 5.860 | 5.970 | 5.970 | 1,091,786 |
| 2025-02-04 | 5.740 | 5.865 | 5.630 | 5.840 | 5.840 | 1,235,070 |
| 2025-02-03 | 5.850 | 5.930 | 5.680 | 5.740 | 5.740 | 557,244 |
| 2025-01-31 | 5.880 | 5.935 | 5.680 | 5.730 | 5.730 | 452,712 |
| 2025-01-30 | 5.570 | 5.960 | 5.570 | 5.860 | 5.860 | 804,316 |
| 2025-01-29 | 5.230 | 5.410 | 5.210 | 5.380 | 5.380 | 539,297 |
| 2025-01-28 | 4.980 | 5.260 | 4.910 | 5.180 | 5.180 | 439,302 |
| 2025-01-27 | 5.090 | 5.120 | 4.880 | 4.960 | 4.960 | 738,907 |
| 2025-01-24 | 5.320 | 5.540 | 5.220 | 5.270 | 5.270 | 497,924 |
| 2025-01-23 | 5.060 | 5.190 | 5.040 | 5.160 | 5.160 | 277,643 |
| 2025-01-22 | 5.200 | 5.260 | 5.040 | 5.150 | 5.150 | 378,580 |
| 2025-01-21 | 5.170 | 5.310 | 5.110 | 5.190 | 5.190 | 489,150 |
| 2025-01-20 | 5.080 | 5.210 | 5.020 | 5.200 | 5.200 | 193,659 |
| 2025-01-17 | 4.950 | 5.190 | 4.870 | 5.100 | 5.100 | 528,064 |
| 2025-01-16 | 5.180 | 5.285 | 5.015 | 5.040 | 5.040 | 502,598 |
| 2025-01-15 | 5.270 | 5.320 | 5.000 | 5.100 | 5.100 | 628,934 |
| 2025-01-14 | 4.930 | 5.250 | 4.930 | 5.130 | 5.130 | 768,932 |
| 2025-01-13 | 4.980 | 4.980 | 4.835 | 4.840 | 4.840 | 580,890 |
| 2025-01-10 | 5.190 | 5.435 | 5.100 | 5.100 | 5.100 | 789,596 |
| 2025-01-09 | 5.220 | 5.340 | 5.190 | 5.210 | 5.210 | 435,134 |
| 2025-01-08 | 5.590 | 5.610 | 4.965 | 5.080 | 5.080 | 1,347,748 |
| 2025-01-07 | 5.640 | 5.870 | 5.550 | 5.630 | 5.630 | 604,515 |
| 2025-01-06 | 5.600 | 5.710 | 5.460 | 5.530 | 5.530 | 498,870 |
| 2025-01-03 | 5.840 | 5.850 | 5.590 | 5.600 | 5.600 | 338,596 |
| 2025-01-02 | 5.400 | 5.780 | 5.400 | 5.750 | 5.750 | 661,553 |
| 2024-12-31 | 5.080 | 5.310 | 5.080 | 5.270 | 5.270 | 247,707 |
| 2024-12-30 | 5.240 | 5.270 | 5.075 | 5.110 | 5.110 | 661,794 |
| 2024-12-27 | 5.280 | 5.330 | 5.160 | 5.330 | 5.330 | 410,693 |
| 2024-12-24 | 5.300 | 5.350 | 5.245 | 5.300 | 5.300 | 153,800 |
| 2024-12-23 | 5.340 | 5.375 | 5.280 | 5.340 | 5.340 | 275,753 |
| 2024-12-20 | 5.270 | 5.470 | 5.240 | 5.320 | 5.320 | 600,237 |
| 2024-12-19 | 5.200 | 5.370 | 5.195 | 5.250 | 5.250 | 730,011 |
| 2024-12-18 | 5.720 | 5.730 | 5.330 | 5.340 | 5.340 | 659,253 |
| 2024-12-17 | 5.450 | 5.780 | 5.370 | 5.740 | 5.740 | 610,508 |
| 2024-12-16 | 5.560 | 5.575 | 5.380 | 5.480 | 5.480 | 669,921 |
| 2024-12-13 | 5.760 | 5.770 | 5.535 | 5.570 | 5.510 | 426,583 |
| 2024-12-12 | 6.020 | 6.020 | 5.800 | 5.810 | 5.747 | 767,365 |
| 2024-12-11 | 6.070 | 6.340 | 6.060 | 6.190 | 6.123 | 625,558 |
| 2024-12-10 | 6.140 | 6.230 | 6.000 | 6.030 | 5.965 | 558,182 |
| 2024-12-09 | 6.110 | 6.440 | 6.060 | 6.070 | 6.005 | 1,004,961 |
| 2024-12-06 | 5.870 | 5.880 | 5.740 | 5.790 | 5.728 | 472,384 |
| 2024-12-05 | 5.990 | 6.045 | 5.790 | 5.850 | 5.787 | 477,749 |
| 2024-12-04 | 6.090 | 6.240 | 5.970 | 5.990 | 5.926 | 729,546 |
| 2024-12-03 | 5.810 | 6.100 | 5.730 | 6.030 | 5.965 | 888,863 |
| 2024-12-02 | 5.820 | 5.830 | 5.680 | 5.740 | 5.678 | 402,074 |
| 2024-11-29 | 5.870 | 5.950 | 5.810 | 5.860 | 5.797 | 585,747 |
| 2024-11-28 | 5.840 | 5.840 | 5.730 | 5.770 | 5.708 | 184,343 |
| 2024-11-27 | 6.020 | 6.130 | 5.780 | 5.810 | 5.747 | 730,776 |
| 2024-11-26 | 5.970 | 6.020 | 5.860 | 5.990 | 5.926 | 699,302 |
| 2024-11-25 | 6.000 | 6.060 | 5.900 | 5.910 | 5.846 | 2,483,331 |
| 2024-11-22 | 6.330 | 6.330 | 6.180 | 6.250 | 6.183 | 695,332 |
| 2024-11-21 | 6.340 | 6.350 | 6.170 | 6.290 | 6.222 | 733,811 |
| 2024-11-20 | 6.450 | 6.450 | 6.125 | 6.280 | 6.212 | 1,385,724 |
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.