Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	14.00	14.08	12.95	13.95	13.95	-4.52%	2,408,042
Jan 6, 2026	13.83	14.63	13.47	14.61	14.61	8.38%	2,013,749
Jan 5, 2026	12.83	14.38	12.78	13.48	13.48	8.62%	2,541,776
Jan 2, 2026	13.32	13.62	11.96	12.41	12.41	-3.87%	2,270,581
Dec 31, 2025	13.10	13.57	12.85	12.91	12.91	-3.87%	1,435,517
Dec 30, 2025	13.37	13.78	13.06	13.43	13.43	2.44%	1,483,063
Dec 29, 2025	12.98	13.45	12.70	13.11	13.11	-1.87%	1,724,246
Dec 24, 2025	13.49	13.49	13.03	13.36	13.36	-1.62%	565,418
Dec 23, 2025	13.84	13.87	13.06	13.58	13.58	-0.22%	1,672,786
Dec 22, 2025	13.79	14.07	13.45	13.61	13.61	3.26%	1,593,883
Dec 19, 2025	12.78	13.78	12.78	13.18	13.18	3.70%	6,065,894
Dec 18, 2025	12.89	13.32	12.70	12.71	12.71	-1.47%	1,714,746
Dec 17, 2025	13.18	13.53	12.65	12.90	12.90	0.70%	1,931,752
Dec 16, 2025	12.56	13.12	12.49	12.81	12.81	1.83%	1,464,616
Dec 15, 2025	12.72	12.93	12.29	12.58	12.58	1.86%	1,931,117
Dec 12, 2025	13.28	13.28	12.10	12.35	12.35	-4.71%	1,810,744
Dec 11, 2025	12.53	13.43	12.47	12.96	12.96	3.93%	2,097,913
Dec 10, 2025	12.24	12.64	11.81	12.47	12.47	1.55%	2,503,195
Dec 9, 2025	11.82	12.62	11.75	12.28	12.28	4.42%	1,994,269
Dec 8, 2025	12.07	12.20	11.49	11.76	11.76	-2.08%	1,304,736
Dec 5, 2025	12.41	12.63	11.90	12.01	12.01	-1.31%	1,722,511
Dec 4, 2025	12.13	12.32	11.78	12.17	12.17	-2.33%	1,720,665
Dec 3, 2025	12.93	13.11	12.42	12.46	12.46	-3.56%	1,297,393
Dec 2, 2025	13.20	13.25	11.95	12.92	12.92	-1.82%	2,757,732
Dec 1, 2025	13.80	13.99	13.12	13.16	13.16	-4.22%	2,818,915
Nov 28, 2025	12.71	14.01	12.40	13.74	13.74	12.72%	1,503,329
Nov 27, 2025	12.09	12.26	12.01	12.19	12.19	0.66%	342,160
Nov 26, 2025	11.26	12.19	11.09	12.11	12.11	9.79%	1,230,353
Nov 25, 2025	10.79	11.24	10.61	11.03	11.03	2.04%	917,479
Nov 24, 2025	10.27	10.83	10.09	10.81	10.81	6.40%	1,882,761
Nov 21, 2025	9.94	10.22	9.76	10.16	10.16	1.80%	933,471
Nov 20, 2025	10.83	11.03	9.97	9.98	9.98	-7.25%	1,499,489
Nov 19, 2025	10.92	11.16	10.56	10.76	10.76	1.51%	776,007
Nov 18, 2025	10.57	10.78	10.38	10.60	10.60	0.19%	1,047,139
Nov 17, 2025	10.74	10.94	10.38	10.58	10.58	-2.31%	996,752
Nov 14, 2025	10.53	11.10	10.15	10.83	10.83	-1.99%	1,478,366
Nov 13, 2025	11.45	11.46	10.91	11.05	11.05	-3.41%	1,881,449
Nov 12, 2025	11.13	11.75	10.96	11.44	11.44	4.67%	1,502,460
Nov 11, 2025	11.13	11.15	10.68	10.93	10.93	-1.09%	1,100,358
Nov 10, 2025	10.64	11.54	10.56	11.05	11.05	9.30%	1,540,872
Nov 7, 2025	9.35	10.34	9.27	10.11	10.11	-1.84%	1,367,164
Nov 6, 2025	10.39	10.61	10.17	10.30	10.30	0.68%	1,411,835
Nov 5, 2025	10.73	10.92	10.09	10.23	10.23	-3.22%	1,610,416
Nov 4, 2025	11.15	11.15	10.56	10.57	10.57	-7.93%	1,419,669
Nov 3, 2025	11.70	11.91	11.26	11.48	11.48	-0.35%	961,680
Oct 31, 2025	11.69	11.70	11.16	11.52	11.52	-1.37%	1,022,446
Oct 30, 2025	11.32	11.77	11.25	11.68	11.68	3.64%	928,957
Oct 29, 2025	11.58	11.60	11.07	11.27	11.27	0.36%	1,266,865
Oct 28, 2025	10.75	11.35	10.68	11.23	11.23	2.56%	1,055,444
Oct 27, 2025	10.93	11.14	10.42	10.95	10.95	-3.18%	1,493,812