Endeavour Silver Corp. (TSX:EDR)
Canada
· Delayed Price · Currency is CAD 12.01
-0.16 (-1.31%)
At close: Dec 5, 2025
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.41 | 12.63 | 11.90 | 12.01 | 12.01 | -1.31% | 1,722,511 |
| Dec 4, 2025 | 12.13 | 12.32 | 11.78 | 12.17 | 12.17 | -2.33% | 1,720,665 |
| Dec 3, 2025 | 12.93 | 13.11 | 12.42 | 12.46 | 12.46 | -3.56% | 1,297,393 |
| Dec 2, 2025 | 13.20 | 13.25 | 11.95 | 12.92 | 12.92 | -1.82% | 2,757,732 |
| Dec 1, 2025 | 13.80 | 13.99 | 13.12 | 13.16 | 13.16 | -4.22% | 2,818,915 |
| Nov 28, 2025 | 12.71 | 14.01 | 12.40 | 13.74 | 13.74 | 12.72% | 1,503,329 |
| Nov 27, 2025 | 12.09 | 12.26 | 12.01 | 12.19 | 12.19 | 0.66% | 342,160 |
| Nov 26, 2025 | 11.26 | 12.19 | 11.09 | 12.11 | 12.11 | 9.79% | 1,230,353 |
| Nov 25, 2025 | 10.79 | 11.24 | 10.61 | 11.03 | 11.03 | 2.04% | 917,479 |
| Nov 24, 2025 | 10.27 | 10.83 | 10.09 | 10.81 | 10.81 | 6.40% | 1,882,761 |
| Nov 21, 2025 | 9.94 | 10.22 | 9.76 | 10.16 | 10.16 | 1.80% | 933,471 |
| Nov 20, 2025 | 10.83 | 11.03 | 9.97 | 9.98 | 9.98 | -7.25% | 1,499,489 |
| Nov 19, 2025 | 10.92 | 11.16 | 10.56 | 10.76 | 10.76 | 1.51% | 776,007 |
| Nov 18, 2025 | 10.57 | 10.78 | 10.38 | 10.60 | 10.60 | 0.19% | 1,047,139 |
| Nov 17, 2025 | 10.74 | 10.94 | 10.38 | 10.58 | 10.58 | -2.31% | 996,752 |
| Nov 14, 2025 | 10.53 | 11.10 | 10.15 | 10.83 | 10.83 | -1.99% | 1,478,366 |
| Nov 13, 2025 | 11.45 | 11.46 | 10.91 | 11.05 | 11.05 | -3.41% | 1,881,449 |
| Nov 12, 2025 | 11.13 | 11.75 | 10.96 | 11.44 | 11.44 | 4.67% | 1,502,460 |
| Nov 11, 2025 | 11.13 | 11.15 | 10.68 | 10.93 | 10.93 | -1.09% | 1,100,358 |
| Nov 10, 2025 | 10.64 | 11.54 | 10.56 | 11.05 | 11.05 | 9.30% | 1,540,872 |
| Nov 7, 2025 | 9.35 | 10.34 | 9.27 | 10.11 | 10.11 | -1.84% | 1,367,164 |
| Nov 6, 2025 | 10.39 | 10.61 | 10.17 | 10.30 | 10.30 | 0.68% | 1,411,835 |
| Nov 5, 2025 | 10.73 | 10.92 | 10.09 | 10.23 | 10.23 | -3.22% | 1,610,416 |
| Nov 4, 2025 | 11.15 | 11.15 | 10.56 | 10.57 | 10.57 | -7.93% | 1,419,669 |
| Nov 3, 2025 | 11.70 | 11.91 | 11.26 | 11.48 | 11.48 | -0.35% | 961,680 |
| Oct 31, 2025 | 11.69 | 11.70 | 11.16 | 11.52 | 11.52 | -1.37% | 1,022,446 |
| Oct 30, 2025 | 11.32 | 11.77 | 11.25 | 11.68 | 11.68 | 3.64% | 928,957 |
| Oct 29, 2025 | 11.58 | 11.60 | 11.07 | 11.27 | 11.27 | 0.36% | 1,266,865 |
| Oct 28, 2025 | 10.75 | 11.35 | 10.68 | 11.23 | 11.23 | 2.56% | 1,055,444 |
| Oct 27, 2025 | 10.93 | 11.14 | 10.42 | 10.95 | 10.95 | -3.18% | 1,493,812 |
| Oct 24, 2025 | 11.13 | 11.46 | 11.08 | 11.31 | 11.31 | 0.27% | 1,035,389 |
| Oct 23, 2025 | 11.60 | 11.60 | 11.11 | 11.28 | 11.28 | 0.45% | 1,012,542 |
| Oct 22, 2025 | 10.80 | 11.47 | 10.78 | 11.23 | 11.23 | -1.14% | 1,294,564 |
| Oct 21, 2025 | 11.72 | 11.87 | 11.23 | 11.36 | 11.36 | -13.15% | 1,586,842 |
| Oct 20, 2025 | 13.22 | 13.26 | 12.53 | 13.08 | 13.08 | 3.07% | 1,557,434 |
| Oct 17, 2025 | 13.64 | 13.96 | 12.38 | 12.69 | 12.69 | -10.82% | 2,964,659 |
| Oct 16, 2025 | 13.59 | 14.54 | 13.40 | 14.23 | 14.23 | 6.67% | 3,544,052 |
| Oct 15, 2025 | 12.49 | 13.39 | 12.48 | 13.34 | 13.34 | 9.17% | 2,555,044 |
| Oct 14, 2025 | 11.21 | 12.61 | 11.21 | 12.22 | 12.22 | 13.99% | 2,790,869 |
| Oct 10, 2025 | 10.78 | 11.34 | 10.60 | 10.72 | 10.72 | 0.75% | 1,969,109 |
| Oct 9, 2025 | 11.99 | 12.02 | 10.44 | 10.64 | 10.64 | -7.80% | 2,328,940 |
| Oct 8, 2025 | 11.19 | 11.57 | 10.42 | 11.54 | 11.54 | 6.75% | 2,856,704 |
| Oct 7, 2025 | 11.00 | 11.20 | 10.71 | 10.81 | 10.81 | -0.92% | 1,440,342 |
| Oct 6, 2025 | 11.00 | 11.46 | 10.90 | 10.91 | 10.91 | 1.49% | 1,529,301 |
| Oct 3, 2025 | 10.79 | 10.97 | 10.55 | 10.75 | 10.75 | 0.75% | 1,608,423 |
| Oct 2, 2025 | 10.98 | 11.09 | 10.25 | 10.67 | 10.67 | -1.39% | 1,945,859 |
| Oct 1, 2025 | 11.05 | 11.64 | 10.78 | 10.82 | 10.82 | -0.73% | 2,285,330 |
| Sep 30, 2025 | 10.64 | 11.32 | 10.40 | 10.90 | 10.90 | -1.18% | 2,618,441 |
| Sep 29, 2025 | 11.16 | 11.27 | 10.91 | 11.03 | 11.03 | 1.47% | 1,916,151 |
| Sep 26, 2025 | 10.76 | 11.21 | 10.68 | 10.87 | 10.87 | 2.16% | 3,151,479 |
| Sep 25, 2025 | 10.51 | 10.68 | 10.27 | 10.64 | 10.64 | 3.40% | 1,721,818 |
| Sep 24, 2025 | 10.66 | 10.81 | 10.26 | 10.29 | 10.29 | -3.11% | 921,725 |
| Sep 23, 2025 | 11.01 | 11.33 | 10.59 | 10.62 | 10.62 | -1.76% | 2,099,463 |
| Sep 22, 2025 | 9.75 | 10.83 | 9.69 | 10.81 | 10.81 | 15.86% | 2,425,734 |
| Sep 19, 2025 | 8.51 | 9.33 | 8.51 | 9.33 | 9.33 | 9.25% | 6,733,289 |
| Sep 18, 2025 | 8.90 | 8.92 | 8.40 | 8.54 | 8.54 | -4.90% | 1,807,529 |
| Sep 17, 2025 | 8.36 | 9.09 | 8.28 | 8.98 | 8.98 | 4.78% | 2,564,164 |
| Sep 16, 2025 | 8.92 | 8.92 | 8.36 | 8.57 | 8.57 | -3.82% | 1,824,823 |
| Sep 15, 2025 | 8.49 | 8.92 | 8.40 | 8.91 | 8.91 | 4.82% | 1,506,918 |
| Sep 12, 2025 | 8.62 | 8.94 | 8.50 | 8.50 | 8.50 | 0.24% | 1,576,583 |
| Sep 11, 2025 | 8.03 | 8.50 | 7.99 | 8.48 | 8.48 | 3.92% | 1,213,858 |
| Sep 10, 2025 | 8.20 | 8.35 | 8.06 | 8.16 | 8.16 | - | 734,357 |
| Sep 9, 2025 | 8.31 | 8.34 | 8.05 | 8.16 | 8.16 | -1.92% | 946,774 |
| Sep 8, 2025 | 8.43 | 8.63 | 8.17 | 8.32 | 8.32 | 0.24% | 1,387,907 |
| Sep 5, 2025 | 8.69 | 8.74 | 8.09 | 8.30 | 8.30 | -2.35% | 1,337,824 |
| Sep 4, 2025 | 8.73 | 8.88 | 8.48 | 8.50 | 8.50 | -4.49% | 1,465,981 |
| Sep 3, 2025 | 9.21 | 9.25 | 8.68 | 8.90 | 8.90 | -0.67% | 1,281,104 |
| Sep 2, 2025 | 8.94 | 9.05 | 8.53 | 8.96 | 8.96 | 4.43% | 2,204,542 |
| Aug 29, 2025 | 8.12 | 8.64 | 8.12 | 8.58 | 8.58 | 6.19% | 1,295,292 |
| Aug 28, 2025 | 8.26 | 8.36 | 8.03 | 8.08 | 8.08 | -1.22% | 1,062,656 |
| Aug 27, 2025 | 8.06 | 8.19 | 7.80 | 8.18 | 8.18 | 1.36% | 687,425 |
| Aug 26, 2025 | 8.00 | 8.21 | 7.96 | 8.07 | 8.07 | 1.00% | 1,710,143 |
| Aug 25, 2025 | 7.96 | 8.03 | 7.84 | 7.99 | 7.99 | 0.38% | 536,017 |
| Aug 22, 2025 | 7.75 | 8.15 | 7.69 | 7.96 | 7.96 | 1.66% | 1,003,416 |
| Aug 21, 2025 | 7.51 | 7.99 | 7.50 | 7.83 | 7.83 | 4.40% | 682,102 |
| Aug 20, 2025 | 7.35 | 7.57 | 7.35 | 7.50 | 7.50 | 2.18% | 842,287 |
| Aug 19, 2025 | 7.72 | 7.90 | 7.34 | 7.34 | 7.34 | -4.55% | 961,444 |
| Aug 18, 2025 | 7.71 | 7.82 | 7.49 | 7.69 | 7.69 | 0.13% | 808,078 |
| Aug 15, 2025 | 7.72 | 8.08 | 7.57 | 7.68 | 7.68 | 0.13% | 1,280,699 |
| Aug 14, 2025 | 7.46 | 8.04 | 7.42 | 7.67 | 7.67 | 1.59% | 1,356,110 |
| Aug 13, 2025 | 7.19 | 7.89 | 6.99 | 7.55 | 7.55 | -4.67% | 1,936,372 |
| Aug 12, 2025 | 7.73 | 7.94 | 7.61 | 7.92 | 7.92 | 3.94% | 803,655 |
| Aug 11, 2025 | 7.21 | 7.66 | 7.15 | 7.62 | 7.62 | 2.28% | 919,467 |
| Aug 8, 2025 | 7.47 | 7.62 | 7.34 | 7.45 | 7.45 | 0.40% | 931,144 |
| Aug 7, 2025 | 7.36 | 7.50 | 7.24 | 7.42 | 7.42 | 3.20% | 1,524,644 |
| Aug 6, 2025 | 7.15 | 7.26 | 7.11 | 7.19 | 7.19 | -0.28% | 1,259,430 |
| Aug 5, 2025 | 7.10 | 7.32 | 7.01 | 7.21 | 7.21 | 5.10% | 1,648,170 |
| Aug 1, 2025 | 7.10 | 7.16 | 6.79 | 6.86 | 6.86 | -2.28% | 809,348 |
| Jul 31, 2025 | 7.30 | 7.30 | 6.98 | 7.02 | 7.02 | -3.04% | 728,490 |
| Jul 30, 2025 | 7.51 | 7.63 | 7.18 | 7.24 | 7.24 | -4.99% | 994,611 |
| Jul 29, 2025 | 7.62 | 7.67 | 7.49 | 7.62 | 7.62 | 0.26% | 646,714 |
| Jul 28, 2025 | 7.76 | 7.77 | 7.46 | 7.60 | 7.60 | -3.06% | 672,825 |
| Jul 25, 2025 | 7.76 | 7.97 | 7.63 | 7.84 | 7.84 | 1.03% | 1,095,300 |
| Jul 24, 2025 | 7.75 | 7.93 | 7.65 | 7.76 | 7.76 | -1.15% | 575,885 |
| Jul 23, 2025 | 7.72 | 7.90 | 7.63 | 7.85 | 7.85 | 1.68% | 779,107 |
| Jul 22, 2025 | 7.53 | 7.77 | 7.44 | 7.72 | 7.72 | 2.52% | 840,649 |
| Jul 21, 2025 | 7.54 | 7.82 | 7.51 | 7.53 | 7.53 | 1.89% | 977,016 |
| Jul 18, 2025 | 7.74 | 7.78 | 7.34 | 7.39 | 7.39 | -3.52% | 760,794 |
| Jul 17, 2025 | 7.67 | 7.70 | 7.53 | 7.66 | 7.66 | -0.13% | 544,880 |
| Jul 16, 2025 | 7.96 | 7.96 | 7.61 | 7.67 | 7.67 | -2.66% | 1,087,341 |