Endeavour Silver Corp. (LON:0R2C)
London · Delayed Price · Currency is GBP · Price in CAD 12.69
-1.71 (-11.85%)
At close: Oct 17, 2025
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 10.51 | 11.14 | 10.51 | 10.92 | 10.92 | -2.46% | 157,014 |
| Sep 29, 2025 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 0.77% | 79,195 |
| Sep 26, 2025 | 11.07 | 11.11 | 11.07 | 11.11 | 11.11 | 6.52% | 124,749 |
| Sep 25, 2025 | 10.34 | 10.43 | 10.33 | 10.43 | 10.43 | 0.05% | 80,518 |
| Sep 24, 2025 | 10.52 | 10.52 | 10.40 | 10.42 | 10.42 | -4.45% | 79,811 |
| Sep 23, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.82% | 108,558 |
| Sep 22, 2025 | 9.96 | 10.71 | 9.96 | 10.71 | 10.71 | 18.08% | 207,850 |
| Sep 19, 2025 | 8.71 | 9.07 | 8.71 | 9.07 | 9.07 | 7.66% | 107,840 |
| Sep 18, 2025 | 8.60 | 8.60 | 8.40 | 8.43 | 8.43 | -0.65% | 86,206 |
| 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 |