Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.49	11.92	11.23	11.64	11.64	-11.82%	128,314
Mar 18, 2026	13.72	13.73	12.99	13.20	13.20	-5.71%	51,878
Mar 17, 2026	13.98	14.55	13.92	14.00	14.00	-0.64%	148,230
Mar 16, 2026	13.69	14.36	13.68	14.09	14.09	1.62%	139,351
Mar 13, 2026	14.81	14.81	13.78	13.87	13.87	-6.63%	148,047
Mar 12, 2026	15.06	15.06	14.63	14.85	14.85	-1.85%	26,451
Mar 11, 2026	15.26	15.40	14.90	15.13	15.13	-5.26%	39,329
Mar 10, 2026	15.81	16.08	15.81	15.97	15.97	7.25%	42,224
Mar 9, 2026	14.75	14.94	14.14	14.89	14.89	-4.24%	54,957
Mar 6, 2026	15.65	15.65	15.01	15.55	15.55	-1.40%	56,801
Mar 5, 2026	16.62	16.62	15.77	15.77	15.77	-6.08%	82,939
Mar 4, 2026	16.74	17.04	16.61	16.79	16.79	1.70%	61,445
Mar 3, 2026	16.85	16.90	15.65	16.51	16.51	-7.77%	175,662
Mar 2, 2026	18.81	18.82	17.25	17.90	17.90	-2.88%	203,466
Feb 27, 2026	18.60	18.80	18.13	18.43	18.43	-1.13%	266,051
Feb 26, 2026	17.85	18.64	17.69	18.64	18.64	0.05%	409,021
Feb 25, 2026	18.47	18.78	18.38	18.63	18.63	3.44%	117,358
Feb 24, 2026	17.29	18.03	17.14	18.01	18.01	1.29%	200,278
Feb 23, 2026	17.80	17.97	17.54	17.78	17.78	1.43%	256,968
Feb 20, 2026	16.83	17.53	16.58	17.53	17.53	7.48%	297,557
Feb 19, 2026	15.86	16.46	15.86	16.31	16.31	1.91%	141,527
Feb 18, 2026	15.95	16.05	15.53	16.01	16.01	3.93%	70,918
Feb 17, 2026	15.50	15.57	14.50	15.40	15.40	-3.57%	134,433
Feb 13, 2026	15.32	16.03	15.25	15.97	15.97	3.03%	78,659
Feb 12, 2026	16.55	16.73	15.33	15.50	15.50	-5.14%	322,425
Feb 11, 2026	17.13	17.13	16.16	16.34	16.34	0.31%	270,540
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