Endeavour Silver Corp. (TSX:EDR)
Canada
· Delayed Price · Currency is CAD 6.44
-0.26 (-3.88%)
Jun 20, 2025, 4:00 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.60 | 6.66 | 6.37 | 6.44 | 6.44 | -3.88% | 513,922 |
| 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 |
| May 5, 2025 | 4.87 | 4.90 | 4.71 | 4.76 | 4.76 | 0.42% | 403,046 |
| May 2, 2025 | 4.80 | 4.86 | 4.62 | 4.74 | 4.74 | -0.21% | 985,747 |
| May 1, 2025 | 4.91 | 4.92 | 4.72 | 4.75 | 4.75 | -5.00% | 728,900 |
| Apr 30, 2025 | 4.95 | 5.02 | 4.83 | 5.00 | 5.00 | -0.79% | 518,600 |
| Apr 29, 2025 | 5.08 | 5.15 | 4.98 | 5.04 | 5.04 | -0.98% | 380,606 |
| Apr 28, 2025 | 5.01 | 5.10 | 4.96 | 5.09 | 5.09 | 0.99% | 589,237 |
| Apr 25, 2025 | 5.01 | 5.14 | 4.95 | 5.04 | 5.04 | -3.63% | 470,900 |
| Apr 24, 2025 | 5.13 | 5.27 | 5.04 | 5.23 | 5.23 | 2.15% | 526,913 |
| Apr 23, 2025 | 4.80 | 5.20 | 4.80 | 5.12 | 5.12 | 4.92% | 712,325 |
| Apr 22, 2025 | 5.21 | 5.21 | 4.86 | 4.88 | 4.88 | -5.06% | 931,826 |
| Apr 21, 2025 | 5.47 | 5.53 | 5.04 | 5.14 | 5.14 | -1.91% | 876,344 |
| Apr 17, 2025 | 5.45 | 5.46 | 5.22 | 5.24 | 5.24 | -4.73% | 592,500 |
| Apr 16, 2025 | 5.82 | 5.92 | 5.44 | 5.50 | 5.50 | -3.00% | 795,742 |
| Apr 15, 2025 | 5.71 | 5.85 | 5.55 | 5.67 | 5.67 | 0.18% | 486,300 |
| Apr 14, 2025 | 5.31 | 5.69 | 5.31 | 5.66 | 5.66 | 3.66% | 748,546 |
| Apr 11, 2025 | 5.39 | 5.52 | 5.27 | 5.46 | 5.46 | 5.00% | 908,421 |
| Apr 10, 2025 | 5.09 | 5.36 | 5.09 | 5.20 | 5.20 | -0.38% | 1,145,800 |