Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.20	13.39	12.88	13.29	13.29	7.00%	915,665
Aug 6, 2026	12.28	12.72	12.20	12.42	12.42	-1.04%	1,028,596
Aug 5, 2026	12.37	12.68	12.21	12.55	12.55	7.08%	1,145,026
Aug 4, 2026	11.20	11.91	11.15	11.72	11.72	11.51%	1,006,801
Jul 31, 2026	10.52	10.74	10.26	10.51	10.51	-3.22%	978,057
Jul 30, 2026	10.85	10.88	10.11	10.86	10.86	2.16%	1,255,081
Jul 29, 2026	10.80	11.02	10.38	10.63	10.63	-2.83%	994,990
Jul 28, 2026	11.00	11.00	10.59	10.94	10.94	-2.32%	657,465
Jul 27, 2026	11.22	11.31	10.74	11.20	11.20	1.63%	573,389
Jul 24, 2026	11.22	11.32	10.93	11.02	11.02	-0.99%	629,074
Jul 23, 2026	11.19	11.39	10.89	11.13	11.13	-5.03%	502,761
Jul 22, 2026	11.80	12.17	11.65	11.72	11.72	1.47%	1,213,783
Jul 21, 2026	10.96	11.57	10.78	11.55	11.55	9.48%	1,231,394
Jul 20, 2026	10.36	10.60	10.22	10.55	10.55	1.44%	939,525
Jul 17, 2026	10.24	10.56	10.07	10.40	10.40	-1.14%	1,036,651
Jul 16, 2026	10.86	10.88	10.41	10.52	10.52	-5.99%	679,173
Jul 15, 2026	11.47	11.58	10.81	11.19	11.19	-1.58%	588,874
Jul 14, 2026	11.47	11.63	11.31	11.37	11.37	2.52%	719,900
Jul 13, 2026	11.21	11.33	10.93	11.09	11.09	-3.06%	979,331
Jul 10, 2026	11.51	11.69	11.41	11.44	11.44	-1.63%	593,158
Jul 9, 2026	11.30	11.76	11.15	11.63	11.63	6.60%	1,149,301
Jul 8, 2026	11.07	11.20	10.53	10.91	10.91	-4.05%	707,181
Jul 7, 2026	12.01	12.01	11.19	11.37	11.37	-5.88%	739,584
Jul 6, 2026	12.48	12.48	12.02	12.08	12.08	-3.51%	529,736
Jul 3, 2026	12.57	12.57	12.32	12.52	12.52	3.22%	212,394
Jul 2, 2026	12.32	12.75	11.84	12.13	12.13	3.06%	715,323
Jun 30, 2026	11.66	12.03	11.51	11.77	11.77	0.60%	669,892
Jun 29, 2026	11.69	11.72	11.27	11.70	11.70	-0.76%	553,748
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