Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	11.69	11.69	11.58	11.60	-	-1.61%	9,298
Jun 26, 2026	11.55	12.10	11.46	11.79	11.79	3.51%	724,909
Jun 25, 2026	11.36	11.67	10.96	11.39	11.39	4.11%	766,482
Jun 24, 2026	10.89	11.23	10.70	10.94	10.94	-3.61%	830,441
Jun 23, 2026	11.44	11.70	11.26	11.35	11.35	-6.20%	594,624
Jun 22, 2026	12.13	12.27	11.98	12.10	12.10	0.75%	494,285
Jun 19, 2026	11.92	12.03	11.82	12.01	12.01	-1.48%	458,570
Jun 18, 2026	12.62	12.94	12.07	12.19	12.19	-2.40%	974,846
Jun 17, 2026	12.94	13.54	12.45	12.49	12.49	-4.14%	1,244,490
Jun 16, 2026	12.89	13.18	12.68	13.03	13.03	2.28%	860,264
Jun 15, 2026	12.83	13.35	12.58	12.74	12.74	6.17%	1,327,683
Jun 12, 2026	11.54	12.17	11.37	12.00	12.00	6.57%	1,260,506
Jun 11, 2026	10.41	11.29	10.32	11.26	11.26	8.69%	1,077,998
Jun 10, 2026	10.42	10.81	10.33	10.36	10.36	-5.04%	768,212
Jun 9, 2026	11.36	11.40	10.38	10.91	10.91	-2.15%	1,300,775
Jun 8, 2026	11.29	11.36	11.07	11.15	11.15	0.36%	1,640,081
Jun 5, 2026	12.46	12.46	11.04	11.11	11.11	-13.41%	1,629,296
Jun 4, 2026	12.94	13.22	12.76	12.83	12.83	0.71%	643,648
Jun 3, 2026	13.31	13.31	12.61	12.74	12.74	-6.32%	950,441
Jun 2, 2026	13.66	13.74	13.20	13.60	13.60	0.67%	970,648
Jun 1, 2026	13.37	13.67	12.89	13.51	13.51	-1.75%	1,358,077
May 29, 2026	13.40	13.81	13.14	13.75	13.75	2.31%	1,227,860
May 28, 2026	12.65	13.62	12.50	13.44	13.44	4.27%	732,349
May 27, 2026	12.89	13.14	12.80	12.89	12.89	-2.72%	736,861
May 26, 2026	13.14	13.27	12.84	13.25	13.25	1.07%	862,047
May 25, 2026	13.28	13.29	13.02	13.11	13.11	3.15%	376,878
May 22, 2026	12.81	12.88	12.41	12.71	12.71	-1.09%	889,833
May 21, 2026	12.54	13.11	12.46	12.85	12.85	0.23%	913,591
May 20, 2026	12.61	12.91	12.27	12.82	12.82	3.89%	980,763
May 19, 2026	12.99	12.99	12.22	12.34	12.34	-8.52%	1,489,004
May 15, 2026	13.90	14.02	13.25	13.49	13.49	-8.85%	1,490,377
May 14, 2026	15.33	15.33	14.57	14.80	14.80	-4.08%	944,356
May 13, 2026	15.61	15.88	15.07	15.43	15.43	-1.72%	1,301,080
May 12, 2026	14.96	15.76	14.49	15.70	15.70	1.55%	2,555,999
May 11, 2026	14.13	15.48	14.13	15.46	15.46	12.60%	1,891,476
May 8, 2026	14.24	14.47	13.44	13.73	13.73	-0.65%	2,212,418
May 7, 2026	13.91	15.57	13.73	13.82	13.82	8.99%	2,438,741
May 6, 2026	12.22	12.76	12.21	12.68	12.68	8.65%	1,604,919
May 5, 2026	12.50	12.63	11.57	11.67	11.67	-5.66%	1,220,135
May 4, 2026	12.31	12.65	12.21	12.37	12.37	-1.28%	627,166
May 1, 2026	12.49	12.75	12.29	12.53	12.53	-0.08%	690,543
Apr 30, 2026	12.77	13.14	12.26	12.54	12.54	2.96%	909,552
Apr 29, 2026	12.48	12.48	12.11	12.18	12.18	-3.49%	1,055,366
Apr 28, 2026	12.99	13.05	12.46	12.62	12.62	-4.83%	939,625
Apr 27, 2026	13.09	13.27	12.87	13.26	13.26	0.68%	713,603
Apr 24, 2026	13.00	13.21	12.75	13.17	13.17	1.70%	784,204
Apr 23, 2026	13.02	13.16	12.49	12.95	12.95	-2.70%	960,180
Apr 22, 2026	13.22	13.42	12.89	13.31	13.31	3.90%	1,070,686
Apr 21, 2026	13.59	13.89	12.79	12.81	12.81	-7.24%	2,122,714
Apr 20, 2026	13.77	13.88	13.38	13.81	13.81	-1.15%	1,280,740