Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	10.50	11.32	10.40	11.32	11.32	12.86%	11,907,584
May 8, 2026	10.38	10.57	9.81	10.03	10.03	-1.18%	10,375,461
May 7, 2026	10.17	11.43	10.06	10.15	10.15	9.02%	20,656,683
May 6, 2026	9.00	9.37	8.96	9.31	9.31	8.38%	11,744,611
May 5, 2026	9.22	9.27	8.49	8.59	8.59	-5.50%	8,374,581
May 4, 2026	9.04	9.30	8.97	9.09	9.09	-1.20%	6,567,253
May 1, 2026	9.14	9.41	9.05	9.20	9.20	-0.33%	5,006,211
Apr 30, 2026	9.41	9.62	9.00	9.23	9.23	3.71%	6,643,149
Apr 29, 2026	9.12	9.12	8.84	8.90	8.90	-3.47%	5,866,000
Apr 28, 2026	9.44	9.55	9.11	9.22	9.22	-5.14%	5,604,573
Apr 27, 2026	9.58	9.75	9.45	9.72	9.72	0.73%	4,474,274
Apr 24, 2026	9.56	9.67	9.30	9.65	9.65	2.22%	5,371,429
Apr 23, 2026	9.50	9.63	9.09	9.44	9.44	-2.88%	7,210,809
Apr 22, 2026	9.66	9.83	9.43	9.72	9.72	3.62%	5,356,535
Apr 21, 2026	9.91	10.19	9.35	9.38	9.38	-7.04%	9,566,311
Apr 20, 2026	10.01	10.18	9.79	10.09	10.09	-0.88%	8,853,654
Apr 17, 2026	10.14	10.68	10.10	10.18	10.18	4.73%	7,878,933
Apr 16, 2026	10.02	10.08	9.70	9.72	9.72	-1.42%	5,775,510
Apr 15, 2026	9.95	10.21	9.70	9.86	9.86	-1.20%	5,706,461
Apr 14, 2026	9.95	10.13	9.79	9.98	9.98	3.85%	7,365,497
Apr 13, 2026	9.25	9.66	9.24	9.61	9.61	2.02%	5,203,846
Apr 10, 2026	9.72	9.78	9.34	9.42	9.42	-1.77%	6,983,593
Apr 9, 2026	9.79	10.00	9.43	9.59	9.59	-2.04%	7,043,876
Apr 8, 2026	10.48	10.55	9.58	9.79	9.79	2.19%	9,387,311
Apr 7, 2026	9.49	9.65	9.24	9.58	9.58	0.21%	7,478,149
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