Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	11.13	11.46	11.08	11.31	11.31	0.27%	1,035,389
Oct 23, 2025	11.60	11.60	11.11	11.28	11.28	0.45%	1,012,542
Oct 22, 2025	10.80	11.47	10.78	11.23	11.23	-1.14%	1,294,564
Oct 21, 2025	11.72	11.87	11.23	11.36	11.36	-13.15%	1,586,842
Oct 20, 2025	13.22	13.26	12.53	13.08	13.08	3.07%	1,557,434
Oct 17, 2025	13.64	13.96	12.38	12.69	12.69	-10.82%	2,964,659
Oct 16, 2025	13.59	14.54	13.40	14.23	14.23	6.67%	3,544,052
Oct 15, 2025	12.49	13.39	12.48	13.34	13.34	9.17%	2,555,044
Oct 14, 2025	11.21	12.61	11.21	12.22	12.22	13.99%	2,790,869
Oct 10, 2025	10.78	11.34	10.60	10.72	10.72	0.75%	1,969,109
Oct 9, 2025	11.99	12.02	10.44	10.64	10.64	-7.80%	2,328,940
Oct 8, 2025	11.19	11.57	10.42	11.54	11.54	6.75%	2,856,704
Oct 7, 2025	11.00	11.20	10.71	10.81	10.81	-0.92%	1,440,342
Oct 6, 2025	11.00	11.46	10.90	10.91	10.91	1.49%	1,529,301
Oct 3, 2025	10.79	10.97	10.55	10.75	10.75	0.75%	1,608,423
Oct 2, 2025	10.98	11.09	10.25	10.67	10.67	-1.39%	1,945,859
Oct 1, 2025	11.05	11.64	10.78	10.82	10.82	-0.73%	2,285,330
Sep 30, 2025	10.64	11.32	10.40	10.90	10.90	-1.18%	2,618,441
Sep 29, 2025	11.16	11.27	10.91	11.03	11.03	1.47%	1,916,151
Sep 26, 2025	10.76	11.21	10.68	10.87	10.87	2.16%	3,151,479
Sep 25, 2025	10.51	10.68	10.27	10.64	10.64	3.40%	1,721,818
Sep 24, 2025	10.66	10.81	10.26	10.29	10.29	-3.11%	921,725
Sep 23, 2025	11.01	11.33	10.59	10.62	10.62	-1.76%	2,099,463
Sep 22, 2025	9.75	10.83	9.69	10.81	10.81	15.86%	2,425,734
Sep 19, 2025	8.51	9.33	8.51	9.33	9.33	9.25%	6,733,289
Sep 18, 2025	8.90	8.92	8.40	8.54	8.54	-4.90%	1,807,529
Sep 17, 2025	8.36	9.09	8.28	8.98	8.98	4.78%	2,564,164