Endeavour Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.920 | 6.930 | 6.730 | 6.890 | 6.816 | 441,778 |
| 2024-11-18 | 6.950 | 7.090 | 6.730 | 6.850 | 6.776 | 781,599 |
| 2024-11-15 | 6.760 | 7.000 | 6.520 | 6.620 | 6.549 | 702,781 |
| 2024-11-14 | 6.220 | 6.790 | 6.190 | 6.710 | 6.638 | 769,925 |
| 2024-11-13 | 6.400 | 6.570 | 6.200 | 6.280 | 6.212 | 697,597 |
| 2024-11-12 | 6.110 | 6.310 | 6.090 | 6.290 | 6.222 | 578,894 |
| 2024-11-11 | 6.150 | 6.215 | 5.890 | 6.160 | 6.094 | 1,036,287 |
| 2024-11-08 | 6.580 | 6.580 | 6.300 | 6.450 | 6.381 | 690,266 |
| 2024-11-07 | 6.670 | 6.790 | 6.490 | 6.660 | 6.588 | 1,002,131 |
| 2024-11-06 | 6.020 | 6.630 | 5.900 | 6.560 | 6.489 | 944,195 |
| 2024-11-05 | 6.750 | 7.200 | 6.470 | 6.510 | 6.440 | 833,048 |
| 2024-11-04 | 6.760 | 6.820 | 6.545 | 6.590 | 6.519 | 833,558 |
| 2024-11-01 | 7.160 | 7.200 | 6.765 | 6.790 | 6.717 | 728,304 |
| 2024-10-31 | 7.060 | 7.160 | 6.780 | 7.040 | 6.964 | 965,114 |
| 2024-10-30 | 7.550 | 7.550 | 7.270 | 7.330 | 7.251 | 750,323 |
| 2024-10-29 | 7.570 | 7.870 | 7.570 | 7.720 | 7.637 | 682,747 |
| 2024-10-28 | 7.470 | 7.685 | 7.440 | 7.450 | 7.370 | 549,467 |
| 2024-10-25 | 7.480 | 7.845 | 7.345 | 7.490 | 7.409 | 761,043 |
| 2024-10-24 | 7.600 | 7.690 | 7.320 | 7.580 | 7.498 | 838,582 |
| 2024-10-23 | 7.330 | 7.500 | 7.250 | 7.470 | 7.390 | 1,198,635 |
| 2024-10-22 | 7.310 | 7.800 | 7.300 | 7.590 | 7.508 | 1,454,503 |
| 2024-10-21 | 6.950 | 7.230 | 6.870 | 7.120 | 7.043 | 1,285,911 |
| 2024-10-18 | 5.990 | 6.665 | 5.975 | 6.600 | 6.529 | 1,309,509 |
| 2024-10-17 | 6.020 | 6.040 | 5.830 | 5.890 | 5.827 | 455,113 |
| 2024-10-16 | 6.160 | 6.340 | 5.965 | 5.970 | 5.906 | 655,261 |
| 2024-10-15 | 5.930 | 6.140 | 5.820 | 6.070 | 6.005 | 498,279 |
| 2024-10-11 | 6.050 | 6.150 | 5.980 | 5.980 | 5.916 | 687,941 |
| 2024-10-10 | 5.870 | 6.070 | 5.790 | 6.000 | 5.935 | 1,335,157 |
| 2024-10-09 | 5.760 | 5.840 | 5.580 | 5.820 | 5.757 | 490,309 |
| 2024-10-08 | 5.620 | 5.850 | 5.510 | 5.850 | 5.787 | 563,387 |
| 2024-10-07 | 5.780 | 5.820 | 5.570 | 5.690 | 5.629 | 535,886 |
| 2024-10-04 | 5.830 | 6.120 | 5.775 | 5.800 | 5.738 | 1,020,016 |
| 2024-10-03 | 5.480 | 5.865 | 5.440 | 5.860 | 5.797 | 632,399 |
| 2024-10-02 | 5.420 | 5.710 | 5.420 | 5.600 | 5.540 | 820,312 |
| 2024-10-01 | 5.430 | 5.570 | 5.280 | 5.450 | 5.391 | 913,505 |
| 2024-09-30 | 5.400 | 5.460 | 5.260 | 5.340 | 5.283 | 625,282 |
| 2024-09-27 | 5.720 | 5.810 | 5.450 | 5.490 | 5.431 | 919,163 |
| 2024-09-26 | 5.630 | 5.800 | 5.595 | 5.780 | 5.718 | 1,580,046 |
| 2024-09-25 | 5.380 | 5.580 | 5.360 | 5.540 | 5.480 | 877,225 |
| 2024-09-24 | 5.000 | 5.460 | 4.970 | 5.410 | 5.352 | 1,133,571 |
| 2024-09-23 | 4.980 | 5.140 | 4.890 | 4.890 | 4.837 | 493,613 |
| 2024-09-20 | 4.970 | 5.080 | 4.880 | 5.050 | 4.996 | 707,449 |
| 2024-09-19 | 4.940 | 5.000 | 4.790 | 4.880 | 4.827 | 817,088 |
| 2024-09-18 | 4.890 | 5.140 | 4.710 | 4.720 | 4.669 | 1,101,749 |
| 2024-09-17 | 4.990 | 5.040 | 4.840 | 4.860 | 4.808 | 730,795 |
| 2024-09-16 | 5.030 | 5.110 | 4.910 | 5.010 | 4.956 | 845,801 |
| 2024-09-13 | 4.910 | 5.090 | 4.820 | 5.010 | 4.897 | 787,409 |
| 2024-09-12 | 4.400 | 4.820 | 4.380 | 4.730 | 4.623 | 1,128,359 |
| 2024-09-11 | 4.080 | 4.270 | 3.960 | 4.260 | 4.164 | 773,265 |
| 2024-09-10 | 4.110 | 4.120 | 3.900 | 4.110 | 4.017 | 766,634 |
| 2024-09-09 | 3.890 | 4.190 | 3.890 | 4.090 | 3.998 | 658,989 |
| 2024-09-06 | 4.040 | 4.060 | 3.840 | 3.850 | 3.763 | 428,542 |
| 2024-09-05 | 4.020 | 4.080 | 3.940 | 4.050 | 3.958 | 478,081 |
| 2024-09-04 | 3.800 | 3.910 | 3.770 | 3.840 | 3.753 | 311,938 |
| 2024-09-03 | 4.040 | 4.060 | 3.740 | 3.800 | 3.714 | 642,317 |
| 2024-08-30 | 4.190 | 4.195 | 4.045 | 4.140 | 4.046 | 1,257,149 |
| 2024-08-29 | 4.240 | 4.270 | 4.185 | 4.210 | 4.115 | 280,063 |
| 2024-08-28 | 4.280 | 4.290 | 4.120 | 4.210 | 4.115 | 611,374 |
| 2024-08-27 | 4.320 | 4.405 | 4.275 | 4.380 | 4.281 | 361,019 |
| 2024-08-26 | 4.520 | 4.570 | 4.380 | 4.380 | 4.281 | 663,096 |
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.