Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.58	19.07	18.06	18.98	18.98	-0.99%	2,363,516
Feb 26, 2026	17.85	19.19	17.64	19.17	19.17	5.85%	2,017,209
Feb 25, 2026	18.45	18.85	18.10	18.11	18.11	0.17%	1,560,289
Feb 24, 2026	17.15	18.24	17.08	18.08	18.08	1.69%	1,429,300
Feb 23, 2026	17.80	18.05	17.44	17.78	17.78	0.79%	1,585,135
Feb 20, 2026	16.83	17.75	16.54	17.64	17.64	6.14%	2,325,059
Feb 19, 2026	15.86	16.66	15.71	16.62	16.62	4.07%	1,582,383
Feb 18, 2026	15.93	16.09	15.48	15.97	15.97	4.11%	1,386,975
Feb 17, 2026	15.57	15.57	14.50	15.34	15.34	-4.18%	1,908,397
Feb 13, 2026	15.32	16.04	15.24	16.01	16.01	7.09%	1,455,115
Feb 12, 2026	16.51	16.77	14.89	14.95	14.95	-11.01%	2,203,479
Feb 11, 2026	17.13	17.27	16.13	16.80	16.80	2.07%	1,042,457
Feb 10, 2026	16.48	16.79	16.25	16.46	16.46	-0.42%	1,174,290
Feb 9, 2026	15.68	16.55	15.55	16.53	16.53	6.51%	1,475,595
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