Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 9.26
-1.82 (-16.43%)
At close: Jan 30, 2026
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.02 | 10.23 | 8.97 | 9.26 | 9.26 | -16.43% | 102,965 |
| Jan 29, 2026 | 11.78 | 11.90 | 10.65 | 11.08 | 11.08 | -3.99% | 25,959 |
| Jan 28, 2026 | 11.89 | 11.92 | 11.30 | 11.54 | 11.54 | 0.52% | 21,987 |
| Jan 27, 2026 | 11.69 | 12.24 | 11.00 | 11.48 | 11.48 | -2.79% | 44,368 |
| Jan 26, 2026 | 12.52 | 12.69 | 11.79 | 11.81 | 11.81 | -0.84% | 117,335 |
| Jan 23, 2026 | 11.86 | 12.07 | 11.63 | 11.91 | 11.91 | 3.03% | 28,809 |
| Jan 22, 2026 | 10.53 | 11.58 | 10.45 | 11.56 | 11.56 | 8.14% | 38,721 |
| Jan 21, 2026 | 10.64 | 10.94 | 10.45 | 10.69 | 10.69 | 1.62% | 15,407 |
| Jan 20, 2026 | 10.42 | 10.59 | 10.08 | 10.52 | 10.52 | 3.24% | 28,028 |
| Jan 19, 2026 | 10.24 | 10.61 | 10.14 | 10.19 | 10.19 | 2.10% | 19,984 |
| Jan 16, 2026 | 9.96 | 10.00 | 9.15 | 9.98 | 9.98 | -0.20% | 17,169 |
| Jan 15, 2026 | 9.36 | 10.00 | 9.36 | 10.00 | 10.00 | 2.88% | 13,390 |
| Jan 14, 2026 | 9.81 | 9.98 | 9.50 | 9.72 | 9.72 | -0.26% | 38,255 |
| Jan 13, 2026 | 9.57 | 10.04 | 9.52 | 9.75 | 9.75 | 1.78% | 33,788 |
| Jan 12, 2026 | 9.38 | 9.77 | 9.38 | 9.58 | 9.58 | 5.98% | 43,639 |
| Jan 9, 2026 | 8.40 | 9.30 | 8.39 | 9.04 | 9.04 | 9.18% | 50,577 |
| Jan 8, 2026 | 8.37 | 8.48 | 8.28 | 8.28 | 8.28 | -3.55% | 2,655 |
| Jan 7, 2026 | 8.72 | 8.92 | 8.07 | 8.58 | 8.58 | -4.88% | 27,367 |
| Jan 6, 2026 | 8.56 | 9.02 | 8.51 | 9.02 | 9.02 | 6.37% | 12,739 |
| Jan 5, 2026 | 8.00 | 8.87 | 7.86 | 8.48 | 8.48 | 11.58% | 56,217 |
| Jan 2, 2026 | 8.39 | 8.44 | 7.44 | 7.60 | 7.60 | -9.15% | 23,915 |
| Dec 30, 2025 | 8.33 | 8.43 | 8.27 | 8.37 | 8.37 | 2.89% | 10,450 |
| Dec 29, 2025 | 8.59 | 8.59 | 8.00 | 8.13 | 8.13 | -3.39% | 59,751 |
| Dec 23, 2025 | 8.51 | 8.58 | 8.12 | 8.42 | 8.42 | -0.12% | 23,152 |
| Dec 22, 2025 | 8.58 | 8.70 | 8.32 | 8.43 | 8.43 | -0.47% | 31,065 |
| Dec 19, 2025 | 7.90 | 8.50 | 7.90 | 8.47 | 8.47 | 4.64% | 12,910 |
| Dec 18, 2025 | 7.99 | 8.20 | 7.91 | 8.09 | 8.09 | 0.37% | 3,210 |
| Dec 17, 2025 | 8.19 | 8.25 | 7.89 | 8.06 | 8.06 | 1.26% | 21,401 |
| Dec 16, 2025 | 7.58 | 8.00 | 7.58 | 7.96 | 7.96 | 2.91% | 31,882 |
| Dec 15, 2025 | 7.98 | 8.05 | 7.65 | 7.74 | 7.74 | 0.72% | 18,850 |
| Dec 12, 2025 | 8.06 | 8.34 | 7.47 | 7.68 | 7.68 | -4.48% | 49,005 |
| Dec 11, 2025 | 7.54 | 8.30 | 7.54 | 8.04 | 8.04 | 4.42% | 22,320 |
| Dec 10, 2025 | 7.69 | 7.70 | 7.35 | 7.70 | 7.70 | -0.52% | 16,380 |
| Dec 9, 2025 | 7.21 | 7.74 | 7.20 | 7.74 | 7.74 | 5.88% | 9,450 |
| Dec 8, 2025 | 7.55 | 7.55 | 7.27 | 7.31 | 7.31 | -1.75% | 16,204 |
| Dec 5, 2025 | 7.77 | 7.79 | 7.44 | 7.44 | 7.44 | -0.33% | 16,080 |
| Dec 4, 2025 | 7.55 | 7.56 | 7.26 | 7.47 | 7.47 | -3.05% | 24,004 |
| Dec 3, 2025 | 7.83 | 8.00 | 7.70 | 7.70 | 7.70 | -3.27% | 15,350 |
| Dec 2, 2025 | 7.91 | 8.10 | 7.39 | 7.96 | 7.96 | -2.09% | 46,610 |
| Dec 1, 2025 | 8.75 | 8.81 | 8.07 | 8.13 | 8.13 | -3.10% | 61,300 |
| Nov 28, 2025 | 7.65 | 8.60 | 7.58 | 8.39 | 8.39 | 12.02% | 75,100 |
| Nov 27, 2025 | 7.45 | 7.56 | 7.31 | 7.49 | 7.49 | 0.67% | 19,000 |
| Nov 26, 2025 | 6.89 | 7.44 | 6.85 | 7.44 | 7.44 | 9.33% | 25,479 |
| Nov 25, 2025 | 6.78 | 6.82 | 6.48 | 6.81 | 6.81 | 4.29% | 19,452 |
| Nov 24, 2025 | 6.26 | 6.53 | 6.26 | 6.53 | 6.53 | 3.82% | 6,850 |
| Nov 21, 2025 | 5.91 | 6.29 | 5.90 | 6.29 | 6.29 | 1.21% | 23,384 |
| Nov 20, 2025 | 6.65 | 6.73 | 6.13 | 6.21 | 6.21 | -6.69% | 7,710 |
| Nov 19, 2025 | 6.71 | 6.82 | 6.57 | 6.66 | 6.66 | 3.82% | 14,125 |
| Nov 18, 2025 | 6.33 | 6.42 | 6.33 | 6.41 | 6.41 | -2.29% | 7,100 |
| Nov 17, 2025 | 6.69 | 6.76 | 6.56 | 6.56 | 6.56 | -2.45% | 7,105 |