Endeavour Silver Corp. (TSX:EDR)
Canada · Delayed Price · Currency is CAD 10.62
-0.19 (-1.76%)
Sep 23, 2025, 4:00 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 11.01 | 11.33 | 10.65 | 10.69 | 10.69 | -1.11% | 1,819,191 |
| Sep 22, 2025 | 9.75 | 10.83 | 9.69 | 10.81 | 10.81 | 15.86% | 2,425,700 |
| 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 |
| Aug 5, 2025 | 7.10 | 7.32 | 7.01 | 7.21 | 7.21 | 5.10% | 1,648,200 |
| Aug 1, 2025 | 7.10 | 7.16 | 6.79 | 6.86 | 6.86 | -2.28% | 809,348 |
| Jul 31, 2025 | 7.30 | 7.30 | 6.98 | 7.02 | 7.02 | -3.04% | 728,500 |
| Jul 30, 2025 | 7.51 | 7.63 | 7.18 | 7.24 | 7.24 | -4.99% | 994,611 |
| Jul 29, 2025 | 7.62 | 7.67 | 7.49 | 7.62 | 7.62 | 0.26% | 646,714 |
| Jul 28, 2025 | 7.76 | 7.77 | 7.46 | 7.60 | 7.60 | -3.06% | 672,825 |
| Jul 25, 2025 | 7.76 | 7.97 | 7.63 | 7.84 | 7.84 | 1.03% | 1,095,300 |
| Jul 24, 2025 | 7.75 | 7.93 | 7.65 | 7.76 | 7.76 | -1.15% | 575,900 |
| Jul 23, 2025 | 7.72 | 7.90 | 7.63 | 7.85 | 7.85 | 1.68% | 779,107 |
| Jul 22, 2025 | 7.53 | 7.77 | 7.44 | 7.72 | 7.72 | 2.52% | 840,649 |
| Jul 21, 2025 | 7.54 | 7.82 | 7.51 | 7.53 | 7.53 | 1.89% | 977,016 |
| Jul 18, 2025 | 7.74 | 7.78 | 7.34 | 7.39 | 7.39 | -3.52% | 760,800 |
| Jul 17, 2025 | 7.67 | 7.70 | 7.53 | 7.66 | 7.66 | -0.13% | 544,900 |
| 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 |