Endeavour Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	12.33	13.63	12.33	13.60	13.60	10.93%	16,821,272
Jan 21, 2026	12.56	12.60	11.89	12.26	12.26	-0.65%	20,337,995
Jan 20, 2026	12.14	12.55	11.71	12.34	12.34	5.29%	23,061,700
Jan 16, 2026	11.44	11.72	10.57	11.72	11.72	1.30%	18,478,577
Jan 15, 2026	10.96	11.70	10.86	11.57	11.57	3.21%	11,818,361
Jan 14, 2026	11.54	11.70	10.92	11.21	11.21	0.45%	15,243,262
Jan 13, 2026	11.42	11.70	11.15	11.16	11.16	-0.09%	14,880,642
Jan 12, 2026	11.26	11.52	11.09	11.17	11.17	5.18%	13,629,009
Jan 9, 2026	10.05	10.89	9.94	10.62	10.62	8.59%	18,241,845
Jan 8, 2026	9.68	9.89	9.46	9.78	9.78	-2.98%	9,880,111
Jan 7, 2026	10.14	10.20	9.37	10.08	10.08	-4.91%	15,264,186
Jan 6, 2026	10.03	10.60	9.78	10.60	10.60	8.50%	15,344,878
Jan 5, 2026	9.33	10.46	9.25	9.77	9.77	8.31%	20,319,166
Jan 2, 2026	9.72	9.91	8.71	9.02	9.02	-4.04%	16,703,756
Dec 31, 2025	9.61	9.92	9.36	9.40	9.40	-4.08%	13,908,156
Dec 30, 2025	9.81	10.07	9.53	9.80	9.80	2.40%	15,648,819
Dec 29, 2025	9.50	9.85	9.28	9.57	9.57	-5.06%	17,994,915
Dec 26, 2025	10.08	10.28	9.72	10.08	10.08	2.96%	13,849,961
Dec 24, 2025	9.84	9.86	9.53	9.79	9.79	-1.31%	6,210,072
Dec 23, 2025	10.00	10.09	9.52	9.92	9.92	0.30%	13,911,274
Dec 22, 2025	10.02	10.22	9.78	9.89	9.89	3.89%	14,565,632
Dec 19, 2025	9.29	10.00	9.25	9.52	9.52	3.25%	19,821,366
Dec 18, 2025	9.37	9.65	9.21	9.22	9.22	-1.50%	13,036,347
Dec 17, 2025	9.57	9.83	9.18	9.36	9.36	0.43%	15,907,111
Dec 16, 2025	9.14	9.57	9.08	9.32	9.32	2.08%	13,214,708
Dec 15, 2025	9.30	9.41	8.92	9.13	9.13	1.67%	10,050,248
Dec 12, 2025	9.70	9.70	8.77	8.98	8.98	-4.57%	16,608,826
Dec 11, 2025	9.15	9.76	9.06	9.41	9.41	4.21%	20,703,032
Dec 10, 2025	8.82	9.17	8.52	9.03	9.03	1.92%	15,684,615
Dec 9, 2025	8.58	9.13	8.49	8.86	8.86	4.48%	17,213,757
Dec 8, 2025	8.74	8.81	8.30	8.48	8.48	-2.19%	9,923,904
Dec 5, 2025	8.90	9.13	8.60	8.67	8.67	-0.23%	13,726,931
Dec 4, 2025	8.65	8.84	8.44	8.69	8.69	-2.58%	11,966,645
Dec 3, 2025	9.31	9.40	8.89	8.92	8.92	-3.46%	13,344,949
Dec 2, 2025	9.44	9.48	8.55	9.24	9.24	-1.70%	32,902,625