Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 8.39
+0.90 (12.02%)
At close: Nov 28, 2025
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 6.79 | 6.88 | 6.29 | 6.73 | 6.73 | -2.04% | 35,020 |
| Nov 13, 2025 | 7.21 | 7.30 | 6.79 | 6.87 | 6.87 | -4.32% | 20,380 |
| Nov 12, 2025 | 6.77 | 7.22 | 6.77 | 7.18 | 7.18 | 7.17% | 26,871 |
| Nov 11, 2025 | 6.90 | 7.04 | 6.62 | 6.70 | 6.70 | -3.60% | 20,060 |
| Nov 10, 2025 | 6.44 | 7.00 | 6.44 | 6.95 | 6.95 | 12.29% | 31,149 |
| Nov 7, 2025 | 6.40 | 6.50 | 5.63 | 6.19 | 6.19 | -2.06% | 30,178 |
| Nov 6, 2025 | 6.35 | 6.48 | 6.32 | 6.32 | 6.32 | -0.08% | 3,680 |
| Nov 5, 2025 | 6.72 | 6.72 | 6.28 | 6.32 | 6.32 | -2.99% | 18,183 |
| Nov 4, 2025 | 6.95 | 6.95 | 6.52 | 6.52 | 6.52 | -7.52% | 11,882 |
| Nov 3, 2025 | 7.16 | 7.30 | 7.00 | 7.05 | 7.05 | 0.64% | 3,860 |
| Oct 31, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.57% | 995 |
| Oct 30, 2025 | 7.02 | 7.25 | 6.95 | 7.19 | 7.19 | 2.64% | 31,014 |
| Oct 29, 2025 | 7.13 | 7.41 | 6.88 | 7.00 | 7.00 | 0.36% | 18,665 |
| Oct 28, 2025 | 6.63 | 6.98 | 6.35 | 6.98 | 6.98 | 4.34% | 54,186 |
| Oct 27, 2025 | 6.88 | 6.88 | 6.38 | 6.69 | 6.69 | -4.29% | 35,310 |
| Oct 24, 2025 | 6.86 | 6.99 | 6.71 | 6.99 | 6.99 | 0.87% | 7,710 |
| Oct 23, 2025 | 6.97 | 7.17 | 6.93 | 6.93 | 6.93 | 0.44% | 13,560 |
| Oct 22, 2025 | 6.97 | 6.98 | 6.49 | 6.90 | 6.90 | -1.92% | 46,093 |
| Oct 21, 2025 | 7.75 | 7.87 | 6.92 | 7.03 | 7.03 | -12.18% | 130,562 |
| Oct 20, 2025 | 7.92 | 8.11 | 7.73 | 8.01 | 8.01 | 2.76% | 25,364 |
| Oct 17, 2025 | 8.68 | 8.69 | 7.60 | 7.79 | 7.79 | -9.42% | 53,326 |
| Oct 16, 2025 | 8.07 | 8.85 | 8.07 | 8.60 | 8.60 | 6.17% | 39,790 |
| Oct 15, 2025 | 7.69 | 8.10 | 7.59 | 8.10 | 8.10 | 5.19% | 46,187 |
| Oct 14, 2025 | 7.32 | 7.70 | 7.07 | 7.70 | 7.70 | 4.83% | 47,743 |
| Oct 13, 2025 | 6.99 | 7.38 | 6.88 | 7.35 | 7.35 | 11.88% | 63,607 |
| Oct 10, 2025 | 6.52 | 6.87 | 6.51 | 6.57 | 6.57 | -0.30% | 28,130 |
| Oct 9, 2025 | 7.03 | 7.37 | 6.45 | 6.59 | 6.59 | -5.79% | 86,887 |
| Oct 8, 2025 | 6.90 | 7.11 | 6.67 | 6.99 | 6.99 | 4.80% | 40,593 |
| Oct 7, 2025 | 6.67 | 6.84 | 6.50 | 6.67 | 6.67 | -1.84% | 51,709 |
| Oct 6, 2025 | 6.68 | 6.99 | 6.65 | 6.80 | 6.80 | 3.74% | 39,660 |
| Oct 3, 2025 | 6.49 | 6.60 | 6.49 | 6.55 | 6.55 | 2.75% | 5,490 |
| Oct 2, 2025 | 6.64 | 6.72 | 6.37 | 6.38 | 6.38 | -4.78% | 20,351 |
| Oct 1, 2025 | 6.66 | 7.10 | 6.61 | 6.70 | 6.70 | 0.37% | 46,839 |
| Sep 30, 2025 | 6.84 | 6.90 | 6.44 | 6.67 | 6.67 | -1.26% | 50,355 |
| Sep 29, 2025 | 6.90 | 6.97 | 6.75 | 6.76 | 6.76 | - | 33,166 |
| Sep 26, 2025 | 6.46 | 6.85 | 6.46 | 6.76 | 6.76 | 3.92% | 51,419 |
| Sep 25, 2025 | 6.28 | 6.83 | 6.28 | 6.50 | 6.50 | 2.69% | 70,749 |
| Sep 24, 2025 | 6.62 | 6.62 | 6.29 | 6.33 | 6.33 | -2.76% | 37,305 |
| Sep 23, 2025 | 6.55 | 6.90 | 6.51 | 6.51 | 6.51 | -1.81% | 57,829 |
| Sep 22, 2025 | 5.84 | 6.63 | 5.82 | 6.63 | 6.63 | 19.68% | 110,367 |