Endeavour Silver Corp. (TSX:EDR)
Canada · Delayed Price · Currency is CAD 7.67
-0.21 (-2.66%)
Jul 16, 2025, 4:00 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 7.96 | 7.96 | 7.61 | 7.67 | 7.67 | -2.66% | 1,087,341 |
| Jul 15, 2025 | 7.87 | 7.94 | 7.70 | 7.88 | 7.88 | 0.25% | 1,021,600 |
| Jul 14, 2025 | 8.15 | 8.26 | 7.85 | 7.86 | 7.86 | -1.38% | 1,475,600 |
| Jul 11, 2025 | 7.69 | 8.02 | 7.52 | 7.97 | 7.97 | 7.27% | 1,539,934 |
| Jul 10, 2025 | 7.36 | 7.47 | 7.24 | 7.43 | 7.43 | 2.91% | 1,196,530 |
| Jul 9, 2025 | 6.70 | 7.45 | 6.66 | 7.22 | 7.22 | 9.06% | 1,877,200 |
| Jul 8, 2025 | 7.16 | 7.23 | 6.51 | 6.62 | 6.62 | -7.54% | 1,712,200 |
| Jul 7, 2025 | 6.77 | 7.17 | 6.63 | 7.16 | 7.16 | 4.83% | 855,300 |
| Jul 4, 2025 | 6.85 | 6.86 | 6.81 | 6.83 | 6.83 | 0.29% | 142,400 |
| Jul 3, 2025 | 6.80 | 6.94 | 6.76 | 6.81 | 6.81 | -1.30% | 700,900 |
| Jul 2, 2025 | 6.91 | 6.99 | 6.62 | 6.90 | 6.90 | 2.83% | 1,216,400 |
| Jun 30, 2025 | 6.62 | 6.72 | 6.57 | 6.71 | 6.71 | 1.67% | 1,572,912 |
| Jun 27, 2025 | 6.51 | 6.61 | 6.36 | 6.60 | 6.60 | -1.93% | 751,800 |
| Jun 26, 2025 | 6.60 | 6.75 | 6.46 | 6.73 | 6.73 | 2.12% | 686,132 |
| Jun 25, 2025 | 6.44 | 6.62 | 6.44 | 6.59 | 6.59 | 2.17% | 447,919 |
| Jun 24, 2025 | 6.39 | 6.55 | 6.22 | 6.45 | 6.45 | -1.53% | 746,723 |
| Jun 23, 2025 | 6.42 | 6.62 | 6.42 | 6.55 | 6.55 | 1.71% | 566,036 |
| Jun 20, 2025 | 6.60 | 6.66 | 6.34 | 6.44 | 6.44 | -3.88% | 1,617,400 |
| Jun 19, 2025 | 6.65 | 6.70 | 6.63 | 6.70 | 6.70 | -0.15% | 330,626 |
| Jun 18, 2025 | 6.75 | 6.92 | 6.66 | 6.71 | 6.71 | -0.89% | 636,944 |
| Jun 17, 2025 | 6.71 | 6.85 | 6.47 | 6.77 | 6.77 | 3.68% | 912,823 |
| Jun 16, 2025 | 6.49 | 6.62 | 6.43 | 6.53 | 6.53 | -0.31% | 582,000 |
| Jun 13, 2025 | 6.68 | 6.70 | 6.50 | 6.55 | 6.55 | 0.31% | 621,500 |
| Jun 12, 2025 | 6.83 | 6.91 | 6.52 | 6.53 | 6.53 | -3.97% | 1,418,600 |
| Jun 11, 2025 | 6.81 | 6.98 | 6.66 | 6.80 | 6.80 | -0.44% | 2,098,317 |
| Jun 10, 2025 | 6.77 | 6.93 | 6.70 | 6.83 | 6.83 | -0.15% | 1,868,000 |
| Jun 9, 2025 | 6.32 | 6.99 | 6.32 | 6.84 | 6.84 | 11.04% | 2,326,849 |
| Jun 6, 2025 | 6.18 | 6.32 | 5.90 | 6.16 | 6.16 | -0.96% | 1,469,128 |
| Jun 5, 2025 | 6.20 | 6.51 | 6.10 | 6.22 | 6.22 | 7.80% | 2,350,300 |
| Jun 4, 2025 | 5.61 | 5.84 | 5.50 | 5.77 | 5.77 | 3.22% | 1,000,546 |
| Jun 3, 2025 | 5.40 | 5.61 | 5.30 | 5.59 | 5.59 | 2.95% | 808,400 |
| Jun 2, 2025 | 5.10 | 5.61 | 5.10 | 5.43 | 5.43 | 10.14% | 1,437,000 |
| May 30, 2025 | 4.91 | 5.00 | 4.83 | 4.93 | 4.93 | 0.20% | 1,727,349 |
| May 29, 2025 | 5.06 | 5.14 | 4.91 | 4.92 | 4.92 | -1.80% | 766,700 |
| May 28, 2025 | 5.05 | 5.07 | 4.88 | 5.01 | 5.01 | 0.20% | 1,249,200 |
| May 27, 2025 | 4.92 | 5.06 | 4.86 | 5.00 | 5.00 | -1.19% | 1,546,400 |
| May 26, 2025 | 4.97 | 5.07 | 4.93 | 5.06 | 5.06 | 2.22% | 343,325 |
| May 23, 2025 | 4.94 | 4.99 | 4.82 | 4.95 | 4.95 | 1.23% | 647,065 |
| May 22, 2025 | 4.92 | 4.97 | 4.69 | 4.89 | 4.89 | -1.81% | 642,342 |
| May 21, 2025 | 4.90 | 5.07 | 4.89 | 4.98 | 4.98 | 2.05% | 832,480 |
| May 20, 2025 | 4.63 | 4.89 | 4.56 | 4.88 | 4.88 | 7.25% | 931,200 |
| May 16, 2025 | 4.50 | 4.59 | 4.41 | 4.55 | 4.55 | -2.57% | 724,615 |
| May 15, 2025 | 4.51 | 4.68 | 4.47 | 4.67 | 4.67 | 3.78% | 686,719 |
| May 14, 2025 | 4.55 | 4.57 | 4.44 | 4.50 | 4.50 | -3.23% | 815,900 |
| May 13, 2025 | 4.75 | 5.01 | 4.56 | 4.65 | 4.65 | -1.27% | 993,548 |
| May 12, 2025 | 4.85 | 4.90 | 4.68 | 4.71 | 4.71 | -5.04% | 1,032,283 |
| May 9, 2025 | 4.78 | 5.00 | 4.67 | 4.96 | 4.96 | 5.76% | 975,849 |
| May 8, 2025 | 4.83 | 4.84 | 4.68 | 4.69 | 4.69 | -2.09% | 383,826 |
| May 7, 2025 | 4.93 | 4.94 | 4.73 | 4.79 | 4.79 | -4.96% | 746,144 |
| May 6, 2025 | 4.90 | 5.05 | 4.80 | 5.04 | 5.04 | 5.88% | 1,035,321 |