Endeavour Silver Corp. (TSX:EDR)
Canada · Delayed Price · Currency is CAD 8.58
+0.50 (6.19%)
Aug 29, 2025, 4:00 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.12 | 8.64 | 8.12 | 8.61 | 8.61 | 6.56% | 1,075,306 |
| 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 |
| 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 |