Endeavour Silver Corp. EDR
TSX · Canada · Non-Energy Minerals
CAD 12.16-0.04 (-0.33%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.16 | -0.33% | CAD 12.15 | CAD 12.36 | CAD 12.08 | 960.10K |
| 2026-09-30 | CAD 12.20 | -1.45% | CAD 12.48 | CAD 12.48 | CAD 12.16 | 1.15M |
| 2026-09-29 | CAD 12.38 | -2.60% | CAD 12.83 | CAD 12.83 | CAD 12.13 | 1.94M |
| 2026-09-28 | CAD 12.71 | -4.36% | CAD 12.59 | CAD 12.91 | CAD 12.42 | 1.48M |
| 2026-09-25 | CAD 13.29 | +2.78% | CAD 13.07 | CAD 13.37 | CAD 12.81 | 1.16M |
| 2026-09-24 | CAD 12.93 | -0.92% | CAD 12.99 | CAD 13.19 | CAD 12.70 | 1.35M |
| 2026-09-23 | CAD 13.05 | -11.76% | CAD 14.15 | CAD 14.26 | CAD 12.89 | 2.30M |
| 2026-09-22 | CAD 14.79 | +4.08% | CAD 14.18 | CAD 14.88 | CAD 14.14 | 1.15M |
| 2026-09-21 | CAD 14.21 | -0.56% | CAD 14.39 | CAD 14.39 | CAD 13.83 | 708.30K |
| 2026-09-18 | CAD 14.29 | +0.35% | CAD 14.50 | CAD 14.52 | CAD 14.03 | 1.11M |
| 2026-09-17 | CAD 14.24 | +7.07% | CAD 13.90 | CAD 14.27 | CAD 13.81 | 849.70K |
| 2026-09-16 | CAD 13.30 | -0.82% | CAD 13.76 | CAD 13.76 | CAD 13.04 | 1.43M |
| 2026-09-15 | CAD 13.41 | -0.96% | CAD 13.52 | CAD 13.69 | CAD 13.14 | 721.20K |
| 2026-09-14 | CAD 13.54 | -3.97% | CAD 13.51 | CAD 13.76 | CAD 13.15 | 992.10K |
| 2026-09-11 | CAD 14.10 | -3.29% | CAD 14.89 | CAD 15.00 | CAD 13.97 | 642.90K |
| 2026-09-10 | CAD 14.58 | -5.26% | CAD 14.75 | CAD 15.00 | CAD 14.53 | 632.40K |
| 2026-09-09 | CAD 15.39 | +0.33% | CAD 15.61 | CAD 15.87 | CAD 15.18 | 849.70K |
| 2026-09-08 | CAD 15.34 | -0.39% | CAD 15.20 | CAD 15.54 | CAD 15.15 | 601.60K |
| 2026-09-04 | CAD 15.40 | -2.59% | CAD 15.32 | CAD 15.70 | CAD 15.24 | 619.70K |
| 2026-09-03 | CAD 15.81 | +2.66% | CAD 16.06 | CAD 16.08 | CAD 15.33 | 1.01M |
| 2026-09-02 | CAD 15.40 | +8.15% | CAD 14.68 | CAD 15.49 | CAD 14.68 | 1.06M |
| 2026-09-01 | CAD 14.24 | -4.11% | CAD 14.15 | CAD 14.86 | CAD 14.10 | 813.40K |
| 2026-08-31 | CAD 14.85 | -0.60% | CAD 14.81 | CAD 14.94 | CAD 14.47 | 1.04M |
| 2026-08-28 | CAD 14.94 | -4.54% | CAD 15.86 | CAD 15.94 | CAD 14.65 | 1.31M |
| 2026-08-27 | CAD 15.65 | +3.64% | CAD 14.98 | CAD 15.68 | CAD 14.98 | 725.10K |
| 2026-08-26 | CAD 15.10 | -1.50% | CAD 14.99 | CAD 15.33 | CAD 14.87 | 669.80K |
| 2026-08-25 | CAD 15.33 | +2.75% | CAD 14.54 | CAD 15.40 | CAD 14.45 | 865.50K |
| 2026-08-24 | CAD 14.92 | +2.05% | CAD 15.10 | CAD 15.53 | CAD 14.52 | 1.10M |
| 2026-08-21 | CAD 14.62 | -3.37% | CAD 15.47 | CAD 15.54 | CAD 14.59 | 1.07M |
| 2026-08-20 | CAD 15.13 | -0.13% | CAD 14.83 | CAD 15.81 | CAD 14.82 | 1.05M |
| 2026-08-19 | CAD 15.15 | +12.89% | CAD 14.20 | CAD 15.19 | CAD 14.20 | 1.02M |
| 2026-08-18 | CAD 13.42 | -4.62% | CAD 13.79 | CAD 14.01 | CAD 13.41 | 835.60K |
| 2026-08-17 | CAD 14.07 | -4.67% | CAD 13.98 | CAD 14.40 | CAD 13.55 | 1.17M |
| 2026-08-14 | CAD 14.76 | +2.71% | CAD 14.71 | CAD 15.06 | CAD 14.61 | 593.10K |
| 2026-08-13 | CAD 14.37 | -2.64% | CAD 14.53 | CAD 14.61 | CAD 14.14 | 704.60K |
| 2026-08-12 | CAD 14.76 | +0.27% | CAD 15.30 | CAD 15.30 | CAD 14.67 | 719.30K |
| 2026-08-11 | CAD 14.72 | +3.23% | CAD 14.22 | CAD 14.74 | CAD 14.11 | 877.10K |
| 2026-08-10 | CAD 14.26 | +7.30% | CAD 13.29 | CAD 14.35 | CAD 13.24 | 1.17M |
| 2026-08-07 | CAD 13.29 | +7.00% | CAD 13.20 | CAD 13.39 | CAD 12.88 | 915.70K |
| 2026-08-06 | CAD 12.42 | -1.04% | CAD 12.28 | CAD 12.72 | CAD 12.20 | 1.03M |
| 2026-08-05 | CAD 12.55 | +7.08% | CAD 12.37 | CAD 12.68 | CAD 12.21 | 1.15M |
| 2026-08-04 | CAD 11.72 | +11.51% | CAD 11.20 | CAD 11.91 | CAD 11.15 | 1.01M |
| 2026-07-31 | CAD 10.51 | -3.22% | CAD 10.52 | CAD 10.74 | CAD 10.26 | 978.10K |
| 2026-07-30 | CAD 10.86 | +2.16% | CAD 10.85 | CAD 10.88 | CAD 10.11 | 1.26M |
| 2026-07-29 | CAD 10.63 | -2.83% | CAD 10.80 | CAD 11.02 | CAD 10.38 | 995.00K |
| 2026-07-28 | CAD 10.94 | -2.32% | CAD 11.00 | CAD 11.00 | CAD 10.59 | 657.50K |
| 2026-07-27 | CAD 11.20 | +1.63% | CAD 11.22 | CAD 11.31 | CAD 10.74 | 573.40K |
| 2026-07-24 | CAD 11.02 | -0.99% | CAD 11.22 | CAD 11.32 | CAD 10.93 | 629.10K |
| 2026-07-23 | CAD 11.13 | -5.03% | CAD 11.19 | CAD 11.39 | CAD 10.89 | 502.80K |
| 2026-07-22 | CAD 11.72 | +1.47% | CAD 11.80 | CAD 12.17 | CAD 11.65 | 1.21M |
| 2026-07-21 | CAD 11.55 | +9.48% | CAD 10.96 | CAD 11.57 | CAD 10.78 | 1.23M |
| 2026-07-20 | CAD 10.55 | +1.44% | CAD 10.36 | CAD 10.60 | CAD 10.22 | 939.50K |
| 2026-07-17 | CAD 10.40 | -1.14% | CAD 10.24 | CAD 10.56 | CAD 10.07 | 1.04M |
| 2026-07-16 | CAD 10.52 | -5.99% | CAD 10.86 | CAD 10.88 | CAD 10.41 | 679.20K |
| 2026-07-15 | CAD 11.19 | -1.58% | CAD 11.47 | CAD 11.58 | CAD 10.81 | 616.60K |
| 2026-07-14 | CAD 11.37 | +2.52% | CAD 11.47 | CAD 11.63 | CAD 11.31 | 719.90K |
| 2026-07-13 | CAD 11.09 | -3.06% | CAD 11.21 | CAD 11.33 | CAD 10.93 | 979.30K |
| 2026-07-10 | CAD 11.44 | -1.63% | CAD 11.51 | CAD 11.69 | CAD 11.41 | 593.20K |
| 2026-07-09 | CAD 11.63 | +6.60% | CAD 11.30 | CAD 11.76 | CAD 11.15 | 1.15M |
| 2026-07-08 | CAD 10.91 | -4.05% | CAD 11.07 | CAD 11.20 | CAD 10.53 | 707.20K |
| 2026-07-07 | CAD 11.37 | -5.88% | CAD 12.01 | CAD 12.01 | CAD 11.19 | 739.60K |
| 2026-07-06 | CAD 12.08 | -3.51% | CAD 12.48 | CAD 12.48 | CAD 12.02 | 529.70K |
| 2026-07-03 | CAD 12.52 | +3.22% | CAD 12.57 | CAD 12.57 | CAD 12.32 | 212.40K |
| 2026-07-02 | CAD 12.13 | +3.06% | CAD 12.32 | CAD 12.75 | CAD 11.84 | 715.30K |
| 2026-06-30 | CAD 11.77 | +0.60% | CAD 11.66 | CAD 12.03 | CAD 11.51 | 669.90K |
| 2026-06-29 | CAD 11.70 | -0.76% | CAD 11.69 | CAD 11.72 | CAD 11.27 | 553.70K |
| 2026-06-26 | CAD 11.79 | +3.51% | CAD 11.55 | CAD 12.10 | CAD 11.46 | 724.90K |
| 2026-06-25 | CAD 11.39 | +4.11% | CAD 11.36 | CAD 11.67 | CAD 10.96 | 766.50K |
| 2026-06-24 | CAD 10.94 | -3.61% | CAD 10.89 | CAD 11.23 | CAD 10.70 | 830.40K |
| 2026-06-23 | CAD 11.35 | -6.20% | CAD 11.44 | CAD 11.70 | CAD 11.26 | 594.60K |
| 2026-06-22 | CAD 12.10 | +0.75% | CAD 12.13 | CAD 12.27 | CAD 11.98 | 494.30K |
| 2026-06-19 | CAD 12.01 | -1.48% | CAD 11.92 | CAD 12.03 | CAD 11.82 | 458.60K |
| 2026-06-18 | CAD 12.19 | -2.40% | CAD 12.62 | CAD 12.94 | CAD 12.07 | 974.80K |
| 2026-06-17 | CAD 12.49 | -4.14% | CAD 12.94 | CAD 13.54 | CAD 12.45 | 1.26M |
| 2026-06-16 | CAD 13.03 | +2.28% | CAD 12.89 | CAD 13.18 | CAD 12.68 | 860.30K |
| 2026-06-15 | CAD 12.74 | +6.17% | CAD 12.83 | CAD 13.35 | CAD 12.58 | 1.33M |
| 2026-06-12 | CAD 12.00 | +6.57% | CAD 11.54 | CAD 12.17 | CAD 11.37 | 1.26M |
| 2026-06-11 | CAD 11.26 | +8.69% | CAD 10.41 | CAD 11.29 | CAD 10.32 | 1.08M |
| 2026-06-10 | CAD 10.36 | -5.04% | CAD 10.42 | CAD 10.81 | CAD 10.33 | 768.20K |
| 2026-06-09 | CAD 10.91 | -2.15% | CAD 11.36 | CAD 11.40 | CAD 10.38 | 1.30M |
| 2026-06-08 | CAD 11.15 | +0.36% | CAD 11.29 | CAD 11.36 | CAD 11.07 | 1.64M |
| 2026-06-05 | CAD 11.11 | -13.41% | CAD 12.46 | CAD 12.46 | CAD 11.04 | 1.63M |
| 2026-06-04 | CAD 12.83 | +0.71% | CAD 12.94 | CAD 13.22 | CAD 12.76 | 643.60K |
| 2026-06-03 | CAD 12.74 | -6.32% | CAD 13.31 | CAD 13.31 | CAD 12.61 | 950.40K |
| 2026-06-02 | CAD 13.60 | +0.67% | CAD 13.66 | CAD 13.74 | CAD 13.20 | 970.60K |
| 2026-06-01 | CAD 13.51 | -1.75% | CAD 13.37 | CAD 13.67 | CAD 12.89 | 1.36M |
| 2026-05-29 | CAD 13.75 | +2.31% | CAD 13.40 | CAD 13.81 | CAD 13.14 | 1.23M |
| 2026-05-28 | CAD 13.44 | +4.27% | CAD 12.65 | CAD 13.62 | CAD 12.50 | 732.30K |
| 2026-05-27 | CAD 12.89 | -2.72% | CAD 12.89 | CAD 13.14 | CAD 12.80 | 737.80K |
| 2026-05-26 | CAD 13.25 | +1.07% | CAD 13.14 | CAD 13.27 | CAD 12.84 | 877.00K |