Endeavour Silver Corp. (LON:0R2C)
London · Delayed Price · Currency is GBP · Price in CAD 13.69
+0.57 (4.35%)
Dec 19, 2025, 3:25 PM BST
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.27% | 39,842 |
| Dec 17, 2025 | 13.04 | 13.04 | 12.95 | 12.95 | 12.95 | 5.03% | 177,653 |
| Dec 12, 2025 | 13.05 | 13.05 | 12.11 | 12.33 | 12.33 | -7.71% | 176,063 |
| Dec 11, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 7.74% | 124,218 |
| Dec 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.27% | 67,087 |
| Dec 9, 2025 | 12.31 | 12.31 | 12.25 | 12.25 | 12.25 | 5.74% | 110,758 |
| Dec 8, 2025 | 11.58 | 12.07 | 11.58 | 11.58 | 11.58 | -6.84% | 45,505 |
| Dec 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.92% | 150,732 |
| Dec 3, 2025 | 12.50 | 12.73 | 12.47 | 12.55 | 12.55 | -0.36% | 61,249 |
| Dec 2, 2025 | 13.17 | 13.22 | 12.12 | 12.59 | 12.59 | -6.46% | 146,220 |
| Dec 1, 2025 | 13.89 | 13.89 | 13.25 | 13.46 | 13.46 | -2.82% | 266,854 |
| Nov 28, 2025 | 12.71 | 13.94 | 12.63 | 13.85 | 13.85 | 14.09% | 218,190 |
| Nov 27, 2025 | 12.15 | 12.15 | 12.14 | 12.14 | 12.14 | 1.12% | 3,600 |
| Nov 26, 2025 | 11.10 | 12.01 | 11.10 | 12.01 | 12.01 | 11.16% | 59,118 |
| Nov 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.69% | 41,147 |
| Nov 24, 2025 | 10.43 | 10.62 | 10.41 | 10.62 | 10.62 | 4.17% | 35,479 |
| Nov 21, 2025 | 10.01 | 10.20 | 9.97 | 10.20 | 10.20 | -0.92% | 94,458 |
| Nov 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -7.30% | 113,729 |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.87% | 69,272 |
| Nov 17, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.84% | 79,585 |
| Nov 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -4.86% | 69,420 |
| Nov 13, 2025 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | -4.32% | 183,576 |
| Nov 12, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 4.03% | 160,103 |
| Nov 10, 2025 | 11.44 | 11.44 | 11.27 | 11.27 | 11.27 | 14.09% | 103,660 |
| Nov 7, 2025 | 8.98 | 9.88 | 8.98 | 9.88 | 9.88 | -6.63% | 154,734 |
| Nov 6, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.96% | 74,476 |
| Nov 5, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.59% | 140,292 |
| Nov 4, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -4.52% | 67,175 |
| Nov 3, 2025 | 11.60 | 11.60 | 11.38 | 11.38 | 11.38 | -2.49% | 89,936 |
| Oct 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 4.36% | 117,183 |
| Oct 29, 2025 | 11.57 | 11.57 | 11.19 | 11.19 | 11.19 | -0.47% | 138,958 |
| Oct 28, 2025 | 11.25 | 11.28 | 11.24 | 11.24 | 11.24 | 2.74% | 54,891 |
| Oct 27, 2025 | 10.54 | 10.94 | 10.49 | 10.94 | 10.94 | -3.40% | 167,039 |
| Oct 24, 2025 | 11.13 | 11.40 | 11.13 | 11.33 | 11.33 | -0.31% | 151,475 |
| Oct 23, 2025 | 11.30 | 11.46 | 11.30 | 11.36 | 11.36 | 4.12% | 76,136 |
| Oct 22, 2025 | 11.41 | 11.41 | 10.86 | 10.91 | 10.91 | -4.59% | 118,832 |
| Oct 21, 2025 | 11.66 | 11.74 | 11.39 | 11.44 | 11.44 | -11.43% | 202,389 |
| Oct 20, 2025 | 12.62 | 12.91 | 12.62 | 12.91 | 12.91 | 1.77% | 129,719 |
| Oct 17, 2025 | 13.64 | 13.69 | 12.69 | 12.69 | 12.69 | -11.85% | 141,764 |
| Oct 16, 2025 | 13.84 | 14.48 | 13.78 | 14.39 | 14.39 | 10.99% | 174,706 |
| Oct 15, 2025 | 12.84 | 12.98 | 12.83 | 12.97 | 12.97 | 2.98% | 183,246 |
| Oct 14, 2025 | 11.62 | 12.59 | 11.62 | 12.59 | 12.59 | 18.22% | 312,054 |
| Oct 10, 2025 | 10.71 | 10.71 | 10.65 | 10.65 | 10.65 | 1.48% | 181,318 |
| Oct 9, 2025 | 11.43 | 11.43 | 10.50 | 10.50 | 10.50 | -8.14% | 235,212 |
| Oct 8, 2025 | 10.49 | 11.49 | 10.49 | 11.43 | 11.43 | 4.29% | 171,352 |
| Oct 7, 2025 | 11.05 | 11.05 | 10.96 | 10.96 | 10.96 | -0.59% | 48,203 |
| Oct 6, 2025 | 11.43 | 11.43 | 11.02 | 11.02 | 11.02 | 3.33% | 93,268 |
| Oct 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.84% | 119,524 |
| Oct 2, 2025 | 10.85 | 10.86 | 10.37 | 10.37 | 10.37 | -7.99% | 139,272 |
| Oct 1, 2025 | 11.52 | 11.52 | 11.27 | 11.27 | 11.27 | 3.25% | 85,228 |