Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.13	17.13	16.16	16.36	16.36	0.43%	234,583
Feb 10, 2026	16.48	16.52	16.29	16.29	16.29	-1.15%	182,745
Feb 9, 2026	15.75	16.50	15.67	16.48	16.48	7.01%	68,034
Feb 6, 2026	14.58	15.40	14.58	15.40	15.40	4.34%	110,474
Feb 5, 2026	14.90	15.50	14.45	14.76	14.76	-3.28%	313,165
Feb 4, 2026	16.16	16.24	15.22	15.26	15.26	0.26%	168,247
Feb 3, 2026	16.08	16.08	15.22	15.22	15.22	4.60%	180,565
Feb 2, 2026	14.49	15.01	14.33	14.55	14.55	-2.81%	156,052
Jan 30, 2026	15.26	16.57	14.84	14.97	14.97	-15.52%	408,510
Jan 29, 2026	18.91	18.91	17.15	17.72	17.72	-3.43%	265,397
Jan 28, 2026	18.91	18.95	18.35	18.35	18.35	-0.68%	105,663
Jan 27, 2026	18.95	19.20	18.29	18.48	18.48	-6.69%	266,210
Jan 26, 2026	20.31	20.60	19.79	19.80	19.80	3.56%	186,591
Jan 23, 2026	18.63	19.42	18.63	19.12	19.12	5.00%	127,681
Jan 22, 2026	18.21	18.21	18.21	18.21	18.21	6.71%	105,218
Jan 21, 2026	17.01	17.07	16.75	17.07	17.07	-0.20%	145,041
Jan 20, 2026	16.90	17.29	16.34	17.10	17.10	2.86%	180,904
Jan 19, 2026	16.79	16.79	16.47	16.63	16.63	5.29%	13,561
Jan 16, 2026	15.40	15.79	15.07	15.79	15.79	3.88%	109,157
Jan 15, 2026	15.20	15.20	15.20	15.20	15.20	-0.26%	63,566
Jan 14, 2026	15.49	15.49	15.24	15.24	15.24	-2.09%	89,298
Jan 13, 2026	15.93	16.17	15.57	15.57	15.57	3.94%	124,465
Jan 9, 2026	14.90	14.98	14.90	14.98	14.98	11.65%	140,915
Jan 8, 2026	13.42	13.42	13.41	13.41	13.41	-0.31%	35,198
Jan 7, 2026	13.20	13.46	13.20	13.46	13.46	-6.30%	132,289
Jan 6, 2026	13.84	14.36	13.73	14.36	14.36	3.83%	119,272
Jan 5, 2026	13.46	14.13	13.46	13.83	13.83	14.63%	199,982
Jan 2, 2026	12.78	12.78	12.02	12.07	12.07	-9.29%	91,364
Dec 31, 2025	13.30	13.30	13.30	13.30	13.30	1.14%	86,371
Dec 30, 2025	13.57	13.57	13.14	13.15	13.15	-0.08%	76,647
Dec 29, 2025	13.01	13.16	12.88	13.16	13.16	-0.87%	207,706
Dec 24, 2025	13.34	13.34	13.28	13.28	13.28	-2.14%	114,495
Dec 23, 2025	13.22	13.57	13.22	13.57	13.57	0.33%	97,470
Dec 22, 2025	13.79	13.79	13.52	13.52	13.52	-1.21%	124,573
Dec 19, 2025	13.69	13.69	13.69	13.69	13.69	4.35%	71,659
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