Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.50	14.52	14.03	14.29	14.29	0.35%	1,107,004
Sep 17, 2026	13.90	14.27	13.81	14.24	14.24	7.07%	849,720
Sep 16, 2026	13.76	13.76	13.04	13.30	13.30	-0.82%	1,428,882
Sep 15, 2026	13.52	13.69	13.14	13.41	13.41	-0.96%	721,431
Sep 14, 2026	13.51	13.76	13.15	13.54	13.54	-3.97%	992,096
Sep 11, 2026	14.89	15.00	13.97	14.10	14.10	-3.29%	642,896
Sep 10, 2026	14.75	15.00	14.53	14.58	14.58	-5.26%	617,441
Sep 9, 2026	15.61	15.87	15.18	15.39	15.39	0.33%	834,764
Sep 8, 2026	15.20	15.54	15.15	15.34	15.34	-0.39%	602,052
Sep 4, 2026	15.32	15.70	15.24	15.40	15.40	-2.59%	619,675
Sep 3, 2026	16.06	16.08	15.33	15.81	15.81	2.66%	1,013,428
Sep 2, 2026	14.68	15.49	14.68	15.40	15.40	8.15%	1,061,261
Sep 1, 2026	14.15	14.86	14.10	14.24	14.24	-4.11%	813,383
Aug 31, 2026	14.81	14.94	14.47	14.85	14.85	-0.60%	1,037,045
Aug 28, 2026	15.86	15.94	14.65	14.94	14.94	-4.54%	1,311,630
Aug 27, 2026	14.98	15.68	14.98	15.65	15.65	3.64%	725,146
Aug 26, 2026	14.99	15.33	14.87	15.10	15.10	-1.50%	669,788
Aug 25, 2026	14.54	15.40	14.45	15.33	15.33	2.75%	865,546
Aug 24, 2026	15.10	15.53	14.52	14.92	14.92	2.05%	1,098,922
Aug 21, 2026	15.47	15.54	14.59	14.62	14.62	-3.37%	1,073,901
Aug 20, 2026	14.83	15.81	14.82	15.13	15.13	-0.13%	1,053,377
Aug 19, 2026	14.20	15.19	14.20	15.15	15.15	12.89%	1,016,016
Aug 18, 2026	13.79	14.01	13.41	13.42	13.42	-4.62%	835,563
Aug 17, 2026	13.98	14.40	13.55	14.07	14.07	-4.67%	1,171,157
Aug 14, 2026	14.71	15.06	14.61	14.76	14.76	2.71%	593,081
Aug 13, 2026	14.53	14.61	14.14	14.37	14.37	-2.64%	704,583
Aug 12, 2026	15.30	15.30	14.67	14.76	14.76	0.27%	719,322
Aug 11, 2026	14.22	14.74	14.11	14.72	14.72	3.23%	877,091
Aug 10, 2026	13.29	14.35	13.24	14.26	14.26	7.30%	1,169,099
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%	1,230,894
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%	616,574
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