Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.58	15.54	14.58	15.52	15.52	8.46%	1,745,774
Feb 5, 2026	14.85	15.69	14.25	14.31	14.31	-11.94%	2,363,004
Feb 4, 2026	16.23	16.46	15.11	16.25	16.25	2.78%	2,078,941
Feb 3, 2026	16.02	16.10	15.06	15.81	15.81	7.26%	2,313,573
Feb 2, 2026	14.49	15.19	14.31	14.74	14.74	-0.81%	2,228,056
Jan 30, 2026	15.58	16.64	14.71	14.86	14.86	-16.14%	2,974,188
Jan 29, 2026	18.91	18.91	17.09	17.72	17.72	-5.64%	2,424,695
Jan 28, 2026	18.91	19.05	18.00	18.78	18.78	0.21%	2,689,676
Jan 27, 2026	18.84	19.28	17.90	18.74	18.74	-1.99%	1,967,053
Jan 26, 2026	20.50	20.70	19.10	19.12	19.12	-1.09%	2,841,533
Jan 23, 2026	19.00	19.49	18.52	19.33	19.33	3.09%	1,809,694
Jan 22, 2026	17.02	18.80	17.01	18.75	18.75	10.68%	2,261,075
Jan 21, 2026	17.28	17.35	16.44	16.94	16.94	-0.70%	2,376,356
Jan 20, 2026	16.69	17.34	16.20	17.06	17.06	3.65%	2,444,311
Jan 19, 2026	16.79	16.79	16.36	16.46	16.46	1.23%	998,576
Jan 16, 2026	15.82	16.28	14.72	16.26	16.26	1.06%	2,460,782
Jan 15, 2026	15.35	16.25	15.11	16.09	16.09	3.21%	1,450,877
Jan 14, 2026	15.97	16.24	15.15	15.59	15.59	0.45%	1,833,085
Jan 13, 2026	15.85	16.23	15.49	15.52	15.52	0.13%	1,755,257
Jan 12, 2026	15.61	16.00	15.41	15.50	15.50	4.73%	1,604,774
Jan 9, 2026	13.97	15.13	13.80	14.80	14.80	9.39%	2,179,005
Jan 8, 2026	13.30	13.71	13.12	13.53	13.53	-3.01%	1,758,219
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