Endeavour Silver Corp. (TSX:EDR)
Canada flag Canada · Delayed Price · Currency is CAD
7.45
+0.03 (0.40%)
Aug 8, 2025, 4:00 PM EDT

Endeavour Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20257.477.627.347.457.450.40%931,144
Aug 7, 20257.367.507.247.427.423.20%1,524,644
Aug 6, 20257.157.267.117.197.19-0.28%1,259,430
Aug 5, 20257.107.327.017.217.215.10%1,648,200
Aug 1, 20257.107.166.796.866.86-2.28%809,348
Jul 31, 20257.307.306.987.027.02-3.04%728,500
Jul 30, 20257.517.637.187.247.24-4.99%994,611
Jul 29, 20257.627.677.497.627.620.26%646,714
Jul 28, 20257.767.777.467.607.60-3.06%672,825
Jul 25, 20257.767.977.637.847.841.03%1,095,300
Jul 24, 20257.757.937.657.767.76-1.15%575,900
Jul 23, 20257.727.907.637.857.851.68%779,107
Jul 22, 20257.537.777.447.727.722.52%840,649
Jul 21, 20257.547.827.517.537.531.89%977,016
Jul 18, 20257.747.787.347.397.39-3.52%760,800
Jul 17, 20257.677.707.537.667.66-0.13%544,900
Jul 16, 20257.967.967.617.677.67-2.66%1,087,341
Jul 15, 20257.877.947.707.887.880.25%1,021,600
Jul 14, 20258.158.267.857.867.86-1.38%1,475,600
Jul 11, 20257.698.027.527.977.977.27%1,539,934
Jul 10, 20257.367.477.247.437.432.91%1,196,530
Jul 9, 20256.707.456.667.227.229.06%1,877,200
Jul 8, 20257.167.236.516.626.62-7.54%1,712,200
Jul 7, 20256.777.176.637.167.164.83%855,300
Jul 4, 20256.856.866.816.836.830.29%142,400
Jul 3, 20256.806.946.766.816.81-1.30%700,900
Jul 2, 20256.916.996.626.906.902.83%1,216,400
Jun 30, 20256.626.726.576.716.711.67%1,572,912
Jun 27, 20256.516.616.366.606.60-1.93%751,800
Jun 26, 20256.606.756.466.736.732.12%686,132
Jun 25, 20256.446.626.446.596.592.17%447,919
Jun 24, 20256.396.556.226.456.45-1.53%746,723
Jun 23, 20256.426.626.426.556.551.71%566,036
Jun 20, 20256.606.666.346.446.44-3.88%1,617,400
Jun 19, 20256.656.706.636.706.70-0.15%330,626
Jun 18, 20256.756.926.666.716.71-0.89%636,944
Jun 17, 20256.716.856.476.776.773.68%912,823
Jun 16, 20256.496.626.436.536.53-0.31%582,000
Jun 13, 20256.686.706.506.556.550.31%621,500
Jun 12, 20256.836.916.526.536.53-3.97%1,418,600
Jun 11, 20256.816.986.666.806.80-0.44%2,098,317
Jun 10, 20256.776.936.706.836.83-0.15%1,868,000
Jun 9, 20256.326.996.326.846.8411.04%2,326,849
Jun 6, 20256.186.325.906.166.16-0.96%1,469,128
Jun 5, 20256.206.516.106.226.227.80%2,350,300
Jun 4, 20255.615.845.505.775.773.22%1,000,546
Jun 3, 20255.405.615.305.595.592.95%808,400
Jun 2, 20255.105.615.105.435.4310.14%1,437,000
May 30, 20254.915.004.834.934.930.20%1,727,349
May 29, 20255.065.144.914.924.92-1.80%766,700