Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	7,125,312
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