Endeavour Silver Corp. (LON:0R2C)
London · Delayed Price · Currency is GBP · Price in CAD 8.54
+0.42 (5.18%)
At close: Sep 12, 2025
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.62 | 8.62 | 8.41 | 8.48 | 8.48 | -2.64% | 130,297 |
| Sep 15, 2025 | 8.50 | 8.71 | 8.50 | 8.71 | 8.71 | 2.05% | 55,033 |
| Sep 12, 2025 | 8.73 | 8.73 | 8.54 | 8.54 | 8.54 | 5.18% | 140,241 |
| Sep 11, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.68% | 170,020 |
| Sep 10, 2025 | 8.17 | 8.21 | 8.06 | 8.06 | 8.06 | -1.10% | 93,155 |
| Sep 9, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -3.15% | 66,190 |
| Sep 8, 2025 | 8.48 | 8.48 | 8.30 | 8.42 | 8.42 | 2.26% | 91,024 |
| Sep 5, 2025 | 8.57 | 8.57 | 8.19 | 8.23 | 8.23 | -4.70% | 219,607 |
| Sep 4, 2025 | 8.83 | 8.83 | 8.64 | 8.64 | 8.64 | -2.70% | 108,959 |
| Sep 3, 2025 | 9.03 | 9.03 | 8.88 | 8.88 | 8.88 | -0.67% | 71,697 |
| Sep 2, 2025 | 8.67 | 9.00 | 8.67 | 8.94 | 8.94 | 4.14% | 118,038 |
| Aug 29, 2025 | 8.38 | 8.58 | 8.38 | 8.58 | 8.58 | 4.62% | 46,009 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.09 | 8.20 | 8.20 | 2.32% | 60,213 |
| Aug 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.56% | 62,449 |
| Aug 26, 2025 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 1.13% | 25,159 |
| Aug 25, 2025 | 7.98 | 7.99 | 7.97 | 7.97 | 7.97 | -0.99% | 20,529 |
| Aug 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 7.05% | 81,281 |
| Aug 20, 2025 | 7.38 | 7.52 | 7.38 | 7.52 | 7.52 | -0.92% | 39,591 |
| Aug 19, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.46% | 48,891 |
| Aug 18, 2025 | 7.61 | 7.63 | 7.60 | 7.63 | 7.63 | 0.73% | 31,650 |
| Aug 14, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.34% | 83,178 |
| Aug 13, 2025 | 7.42 | 7.47 | 7.42 | 7.47 | 7.47 | -3.36% | 160,445 |
| Aug 12, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.20% | 25,583 |
| Aug 11, 2025 | 7.24 | 7.49 | 7.24 | 7.49 | 7.49 | 1.70% | 29,780 |
| Aug 8, 2025 | 7.48 | 7.48 | 7.37 | 7.37 | 7.37 | -1.67% | 39,351 |
| Aug 7, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 66,075 |
| Aug 6, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.78% | 64,984 |
| Aug 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.64% | 31,082 |
| Jul 31, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -7.59% | 36,769 |
| Jul 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.16% | 15,866 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.09% | 34,796 |
| Jul 23, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.76% | 25,904 |
| Jul 22, 2025 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 2.13% | 75,329 |
| Jul 21, 2025 | 7.63 | 7.63 | 7.52 | 7.52 | 7.52 | 0.13% | 74,660 |
| Jul 18, 2025 | 7.57 | 7.57 | 7.51 | 7.51 | 7.51 | -6.13% | 60,428 |
| Jul 14, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 5.06% | 101,874 |
| Jul 11, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 3.39% | 85,813 |
| Jul 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.48% | 34,846 |
| Jul 9, 2025 | 7.36 | 7.41 | 7.33 | 7.33 | 7.33 | 10.89% | 148,505 |
| Jul 8, 2025 | 6.61 | 6.75 | 6.61 | 6.61 | 6.61 | -3.36% | 82,144 |
| Jul 4, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.44% | 1,538 |
| Jul 3, 2025 | 6.91 | 6.91 | 6.81 | 6.81 | 6.81 | 2.64% | 14,388 |
| Jun 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.84% | 43,669 |
| Jun 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.77% | 51,424 |
| Jun 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.56% | 89,389 |
| Jun 24, 2025 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | -0.12% | 65,580 |
| Jun 20, 2025 | 6.47 | 6.47 | 6.42 | 6.44 | 6.44 | -3.64% | 66,747 |
| Jun 19, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.46% | 2,335 |
| Jun 17, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 1.62% | 144,919 |
| Jun 16, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -5.40% | 30,709 |