Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	13.79	14.59	13.79	13.97	13.97	4.72%	1,222,371
Apr 16, 2026	13.72	13.82	13.30	13.34	13.34	-1.62%	850,475
Apr 15, 2026	13.72	14.03	13.37	13.56	13.56	-1.31%	952,824
Apr 14, 2026	13.63	13.93	13.46	13.74	13.74	3.46%	1,097,034
Apr 13, 2026	12.76	13.32	12.76	13.28	13.28	1.76%	801,763
Apr 10, 2026	13.40	13.50	12.93	13.05	13.05	-1.51%	745,547
Apr 9, 2026	13.49	13.79	13.05	13.25	13.25	-2.21%	748,955
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