Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	9.50	9.67	9.34	9.56	9.56	0.10%	7,001,893
Apr 2, 2026	8.82	9.69	8.81	9.55	9.55	-0.52%	8,108,076
Apr 1, 2026	9.65	9.99	9.38	9.60	9.60	3.11%	10,148,931
Mar 31, 2026	8.97	9.40	8.96	9.31	9.31	8.00%	12,179,144
Mar 30, 2026	9.03	9.16	8.49	8.62	8.62	-3.15%	8,202,630
Mar 27, 2026	8.51	9.13	8.48	8.90	8.90	3.97%	7,130,179
Mar 26, 2026	8.85	9.10	8.53	8.56	8.56	-6.75%	8,482,862
Mar 25, 2026	9.47	9.59	9.06	9.18	9.18	2.34%	10,283,507
Mar 24, 2026	8.53	9.05	8.41	8.97	8.97	2.87%	9,898,827
Mar 23, 2026	8.30	8.94	8.16	8.72	8.72	5.83%	15,338,233
Mar 20, 2026	8.80	8.80	7.99	8.24	8.24	-5.18%	27,845,621
Mar 19, 2026	8.33	8.79	8.16	8.69	8.69	-8.24%	17,194,327
Mar 18, 2026	10.00	10.00	9.44	9.47	9.47	-7.52%	13,637,865
Mar 17, 2026	10.25	10.67	10.14	10.24	10.24	0.29%	8,105,040
Mar 16, 2026	10.09	10.55	9.99	10.21	10.21	2.41%	15,145,558
Mar 13, 2026	10.74	10.81	9.95	9.97	9.97	-7.51%	10,459,259
Mar 12, 2026	11.06	11.12	10.67	10.78	10.78	-3.41%	6,579,432
Mar 11, 2026	11.25	11.31	10.78	11.16	11.16	-3.38%	6,794,762
Mar 10, 2026	11.79	11.96	11.54	11.55	11.55	2.58%	8,297,007
Mar 9, 2026	10.83	11.38	10.38	11.26	11.26	0.72%	7,493,478
Mar 6, 2026	11.27	11.52	10.91	11.18	11.18	-2.87%	8,916,922
Mar 5, 2026	12.11	12.17	11.22	11.51	11.51	-7.33%	13,168,923
Mar 4, 2026	12.25	12.61	12.05	12.42	12.42	4.46%	6,419,089
Mar 3, 2026	12.21	12.35	11.32	11.89	11.89	-9.51%	11,917,254
Mar 2, 2026	13.71	13.79	12.56	13.14	13.14	-5.47%	18,542,805
Feb 27, 2026	13.61	14.00	13.21	13.90	13.90	-0.93%	17,254,885
Feb 26, 2026	13.05	14.03	12.89	14.03	14.03	5.97%	12,333,410
Feb 25, 2026	13.59	13.78	13.22	13.24	13.24	0.30%	11,245,505
Feb 24, 2026	12.60	13.32	12.44	13.20	13.20	1.69%	8,869,109
Feb 23, 2026	12.98	13.21	12.73	12.98	12.98	0.70%	13,806,054
Feb 20, 2026	12.23	12.97	12.08	12.89	12.89	6.27%	15,052,396
Feb 19, 2026	11.53	12.17	11.46	12.13	12.13	4.03%	9,012,327
Feb 18, 2026	11.61	11.78	11.31	11.66	11.66	3.74%	9,110,112
Feb 17, 2026	11.29	11.40	10.59	11.24	11.24	-4.34%	11,659,562
Feb 13, 2026	11.31	11.79	11.19	11.75	11.75	6.82%	6,969,885
Feb 12, 2026	12.11	12.34	10.94	11.00	11.00	-11.08%	15,388,541
Feb 11, 2026	12.72	12.75	11.83	12.37	12.37	1.89%	12,364,425
Feb 10, 2026	12.09	12.41	11.99	12.14	12.14	-0.49%	8,182,616
Feb 9, 2026	11.67	12.21	11.45	12.20	12.20	7.39%	9,056,501
Feb 6, 2026	10.76	11.38	10.67	11.36	11.36	8.81%	9,318,809
Feb 5, 2026	10.90	11.50	10.40	10.44	10.44	-12.12%	13,342,722
Feb 4, 2026	11.91	12.06	11.04	11.88	11.88	2.33%	21,760,970
Feb 3, 2026	11.78	11.80	11.02	11.61	11.61	7.70%	16,572,709
Feb 2, 2026	10.75	11.14	10.45	10.78	10.78	-1.37%	14,577,251
Jan 30, 2026	11.38	12.32	10.80	10.93	10.93	-16.95%	21,518,032
Jan 29, 2026	14.07	14.07	12.61	13.16	13.16	-4.98%	20,362,812
Jan 28, 2026	13.98	14.07	13.23	13.85	13.85	0.29%	17,630,538
Jan 27, 2026	13.79	14.13	13.14	13.81	13.81	-1.00%	17,121,909
Jan 26, 2026	15.09	15.15	13.91	13.95	13.95	-1.20%	27,053,749
Jan 23, 2026	13.84	14.19	13.46	14.12	14.12	3.82%	17,011,828