Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	13.49	13.79	13.05	13.31	-	-1.77%	601,841
Apr 8, 2026	14.50	14.60	13.27	13.55	13.55	1.57%	1,056,892
Apr 7, 2026	13.23	13.44	12.86	13.34	13.34	-	789,679
Apr 6, 2026	13.25	13.45	13.00	13.34	13.34	0.30%	786,704
Apr 2, 2026	12.29	13.46	12.28	13.30	13.30	-0.45%	1,015,559
Apr 1, 2026	13.41	13.86	13.02	13.36	13.36	2.93%	1,167,353
Mar 31, 2026	12.51	13.09	12.51	12.98	12.98	7.99%	954,245
Mar 30, 2026	12.62	12.74	11.82	12.02	12.02	-2.67%	1,151,891
Mar 27, 2026	11.79	12.66	11.77	12.35	12.35	4.31%	740,217
Mar 26, 2026	12.22	12.58	11.82	11.84	11.84	-6.77%	880,859
Mar 25, 2026	13.03	13.21	12.52	12.70	12.70	2.83%	1,137,627
Mar 24, 2026	11.78	12.45	11.58	12.35	12.35	3.35%	1,157,792
Mar 23, 2026	11.25	12.24	11.25	11.95	11.95	5.85%	1,584,589
Mar 20, 2026	12.11	12.11	10.97	11.29	11.29	-5.44%	7,125,258
Mar 19, 2026	11.49	12.04	11.22	11.94	11.94	-8.22%	1,847,184
Mar 18, 2026	13.53	13.72	12.97	13.01	13.01	-7.07%	1,330,676
Mar 17, 2026	13.98	14.59	13.88	14.00	14.00	0.07%	1,133,209
Mar 16, 2026	13.69	14.40	13.55	13.99	13.99	2.19%	1,422,565
Mar 13, 2026	14.72	14.73	13.66	13.69	13.69	-6.93%	1,248,700
Mar 12, 2026	15.06	15.06	14.54	14.71	14.71	-2.97%	796,645
Mar 11, 2026	15.29	15.32	14.64	15.16	15.16	-3.44%	864,617
Mar 10, 2026	15.81	16.21	15.68	15.70	15.70	2.61%	1,062,102
Mar 9, 2026	14.75	15.44	14.10	15.30	15.30	0.53%	966,602
Mar 6, 2026	15.38	15.68	14.93	15.22	15.22	-3.43%	1,354,525
Mar 5, 2026	16.58	16.58	15.36	15.76	15.76	-7.02%	1,630,757
Mar 4, 2026	16.74	17.19	16.48	16.95	16.95	4.31%	1,382,769
Mar 3, 2026	16.89	16.89	15.55	16.25	16.25	-9.62%	2,175,924
Mar 2, 2026	18.81	18.82	17.20	17.98	17.98	-5.27%	2,356,518
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