Endeavour Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.610	11.770	11.530	11.660	11.660	704,975
2026-10-16	11.550	12.030	11.550	11.650	11.650	901,418
2026-10-15	11.240	11.770	11.110	11.730	11.730	1,387,800
2026-10-14	11.360	11.490	10.950	11.110	11.110	1,510,800
2026-10-13	12.200	12.210	11.550	11.730	11.730	1,059,900
2026-10-09	12.450	12.590	12.300	12.340	12.340	1,009,900
2026-10-08	11.720	12.190	11.680	12.160	12.160	1,215,100
2026-10-07	11.770	12.100	11.650	11.860	11.860	1,123,700
2026-10-06	12.350	12.430	12.060	12.310	12.310	646,800
2026-10-05	12.370	12.400	11.950	12.260	12.260	759,300
2026-10-02	12.380	12.450	12.030	12.250	12.250	893,800
2026-10-01	12.150	12.360	12.080	12.160	12.160	960,100
2026-09-30	12.480	12.480	12.160	12.200	12.200	1,147,300
2026-09-29	12.830	12.830	12.130	12.380	12.380	1,938,300
2026-09-28	12.590	12.910	12.420	12.710	12.710	1,482,000
2026-09-25	13.070	13.370	12.810	13.290	13.290	1,159,900
2026-09-24	12.990	13.190	12.700	12.930	12.930	1,346,800
2026-09-23	14.150	14.260	12.890	13.050	13.050	2,304,100
2026-09-22	14.180	14.880	14.140	14.790	14.790	1,147,600
2026-09-21	14.390	14.390	13.830	14.210	14.210	708,300
2026-09-18	14.500	14.520	14.030	14.290	14.290	1,107,000
2026-09-17	13.900	14.270	13.810	14.240	14.240	849,700
2026-09-16	13.760	13.760	13.040	13.300	13.300	1,428,900
2026-09-15	13.520	13.690	13.140	13.410	13.410	721,200
2026-09-14	13.510	13.760	13.150	13.540	13.540	992,100
2026-09-11	14.890	15.000	13.970	14.100	14.100	642,900
2026-09-10	14.750	15.000	14.530	14.580	14.580	632,400
2026-09-09	15.610	15.870	15.180	15.390	15.390	849,700
2026-09-08	15.200	15.540	15.150	15.340	15.340	601,600
2026-09-04	15.320	15.700	15.240	15.400	15.400	619,700
2026-09-03	16.060	16.080	15.330	15.810	15.810	1,013,400
2026-09-02	14.680	15.490	14.680	15.400	15.400	1,061,300
2026-09-01	14.150	14.860	14.100	14.240	14.240	813,400
2026-08-31	14.810	14.940	14.470	14.850	14.850	1,037,000
2026-08-28	15.860	15.940	14.650	14.940	14.940	1,311,600
2026-08-27	14.980	15.680	14.980	15.650	15.650	725,100
2026-08-26	14.990	15.330	14.870	15.100	15.100	669,800
2026-08-25	14.540	15.400	14.450	15.330	15.330	865,500
2026-08-24	15.100	15.530	14.520	14.920	14.920	1,098,900
2026-08-21	15.470	15.540	14.590	14.620	14.620	1,073,900
2026-08-20	14.830	15.810	14.820	15.130	15.130	1,053,400
2026-08-19	14.200	15.190	14.200	15.150	15.150	1,016,000
2026-08-18	13.790	14.010	13.410	13.420	13.420	835,600
2026-08-17	13.980	14.400	13.550	14.070	14.070	1,171,200
2026-08-14	14.710	15.060	14.610	14.760	14.760	593,100
2026-08-13	14.530	14.610	14.140	14.370	14.370	704,600
2026-08-12	15.300	15.300	14.670	14.760	14.760	719,300
2026-08-11	14.220	14.740	14.110	14.720	14.720	877,100
2026-08-10	13.290	14.350	13.240	14.260	14.260	1,169,100
2026-08-07	13.200	13.390	12.880	13.290	13.290	915,700
2026-08-06	12.280	12.720	12.200	12.420	12.420	1,028,600
2026-08-05	12.370	12.680	12.210	12.550	12.550	1,145,000
2026-08-04	11.200	11.910	11.150	11.720	11.720	1,006,800
2026-07-31	10.520	10.740	10.260	10.510	10.510	978,100
2026-07-30	10.850	10.880	10.110	10.860	10.860	1,255,100
2026-07-29	10.800	11.020	10.380	10.630	10.630	995,000
2026-07-28	11.000	11.000	10.590	10.940	10.940	657,500
2026-07-27	11.220	11.310	10.740	11.200	11.200	573,400
2026-07-24	11.220	11.320	10.930	11.020	11.020	629,100
2026-07-23	11.190	11.390	10.890	11.130	11.130	502,800

Page 1 of 21 · 1,257 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.