Endeavour Silver Corp. (TSX:EDR)
Canada · Delayed Price · Currency is CAD 14.23
+0.89 (6.67%)
Oct 16, 2025, 4:00 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,790,900 |
| 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% | 1,945,900 |
| 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% | 1,916,200 |
| Sep 26, 2025 | 10.76 | 11.21 | 10.68 | 10.87 | 10.87 | 2.16% | 3,151,500 |
| 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% | 2,099,500 |
| 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% | 6,733,300 |
| 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% | 2,564,200 |
| Sep 16, 2025 | 8.92 | 8.92 | 8.36 | 8.57 | 8.57 | -3.82% | 1,824,823 |
| Sep 15, 2025 | 8.49 | 8.92 | 8.40 | 8.91 | 8.91 | 4.82% | 1,506,918 |
| Sep 12, 2025 | 8.62 | 8.94 | 8.50 | 8.50 | 8.50 | 0.24% | 1,576,600 |
| Sep 11, 2025 | 8.03 | 8.50 | 7.99 | 8.48 | 8.48 | 3.92% | 1,213,900 |
| Sep 10, 2025 | 8.20 | 8.35 | 8.06 | 8.16 | 8.16 | - | 734,400 |
| Sep 9, 2025 | 8.31 | 8.34 | 8.05 | 8.16 | 8.16 | -1.92% | 946,800 |
| Sep 8, 2025 | 8.43 | 8.63 | 8.16 | 8.32 | 8.32 | 0.24% | 1,387,907 |
| Sep 5, 2025 | 8.69 | 8.74 | 8.09 | 8.30 | 8.30 | -2.35% | 1,337,824 |
| Sep 4, 2025 | 8.73 | 8.88 | 8.48 | 8.50 | 8.50 | -4.49% | 1,466,000 |
| Sep 3, 2025 | 9.21 | 9.25 | 8.68 | 8.90 | 8.90 | -0.67% | 1,281,104 |
| Sep 2, 2025 | 8.94 | 9.05 | 8.53 | 8.96 | 8.96 | 4.43% | 2,204,542 |
| Aug 29, 2025 | 8.12 | 8.64 | 8.12 | 8.58 | 8.58 | 6.19% | 1,295,300 |
| Aug 28, 2025 | 8.26 | 8.36 | 8.03 | 8.08 | 8.08 | -1.22% | 1,062,700 |
| Aug 27, 2025 | 8.06 | 8.19 | 7.80 | 8.18 | 8.18 | 1.36% | 687,425 |
| Aug 26, 2025 | 8.00 | 8.21 | 7.96 | 8.07 | 8.07 | 1.00% | 1,710,143 |
| Aug 25, 2025 | 7.96 | 8.03 | 7.84 | 7.99 | 7.99 | 0.38% | 536,017 |
| Aug 22, 2025 | 7.75 | 8.15 | 7.69 | 7.96 | 7.96 | 1.66% | 1,003,416 |
| Aug 21, 2025 | 7.51 | 7.99 | 7.50 | 7.83 | 7.83 | 4.40% | 682,102 |
| Aug 20, 2025 | 7.35 | 7.57 | 7.35 | 7.50 | 7.50 | 2.18% | 842,300 |
| Aug 19, 2025 | 7.72 | 7.90 | 7.34 | 7.34 | 7.34 | -4.55% | 961,444 |
| Aug 18, 2025 | 7.71 | 7.82 | 7.49 | 7.69 | 7.69 | 0.13% | 808,100 |
| Aug 15, 2025 | 7.72 | 8.08 | 7.57 | 7.68 | 7.68 | 0.13% | 1,280,700 |
| Aug 14, 2025 | 7.46 | 8.04 | 7.42 | 7.67 | 7.67 | 1.59% | 1,356,110 |
| Aug 13, 2025 | 7.19 | 7.89 | 6.99 | 7.55 | 7.55 | -4.67% | 1,936,400 |
| Aug 12, 2025 | 7.73 | 7.94 | 7.61 | 7.92 | 7.92 | 3.94% | 803,700 |
| Aug 11, 2025 | 7.21 | 7.66 | 7.15 | 7.62 | 7.62 | 2.28% | 919,500 |
| Aug 8, 2025 | 7.47 | 7.62 | 7.34 | 7.45 | 7.45 | 0.40% | 931,144 |
| Aug 7, 2025 | 7.36 | 7.50 | 7.24 | 7.42 | 7.42 | 3.20% | 1,524,644 |
| Aug 6, 2025 | 7.15 | 7.26 | 7.11 | 7.19 | 7.19 | -0.28% | 1,259,430 |