Endeavour Silver Corp. - EDR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.13	12.17	12.17	12.32	11.78	1.72M
December 03, 2025	12.93	12.46	12.46	13.11	12.42	1.3M
December 02, 2025	13.2	12.92	12.92	13.25	11.95	2.76M
December 01, 2025	13.8	13.16	13.16	13.99	13.12	2.82M
November 28, 2025	12.71	13.74	13.74	14.01	12.4	1.5M
November 27, 2025	12.09	12.19	12.19	12.26	12.01	342,200
November 26, 2025	11.26	12.11	12.11	12.19	11.09	1.15M
November 25, 2025	10.79	11.03	11.03	11.24	10.61	917,479
November 24, 2025	10.27	10.81	10.81	10.83	10.09	1.88M
November 21, 2025	9.94	10.16	10.16	10.22	9.76	933,500
November 20, 2025	10.83	9.98	9.98	11.03	9.97	1.5M
November 19, 2025	10.92	10.76	10.76	11.16	10.56	774,926
November 18, 2025	10.57	10.6	10.6	10.78	10.38	1.05M
November 17, 2025	10.74	10.58	10.58	10.94	10.38	996,800
November 14, 2025	10.53	10.83	10.83	11.1	10.15	1.48M
November 13, 2025	11.45	11.05	11.05	11.46	10.91	1.88M
November 12, 2025	11.13	11.44	11.44	11.75	10.96	1.5M
November 11, 2025	11.13	10.93	10.93	11.15	10.68	1.1M
November 10, 2025	10.64	11.05	11.05	11.54	10.56	1.54M
November 07, 2025	9.35	10.11	10.11	10.34	9.27	1.37M
November 06, 2025	10.39	10.3	10.3	10.61	10.17	1.41M
November 05, 2025	10.73	10.23	10.23	10.92	10.09	1.61M
November 04, 2025	11.15	10.57	10.57	11.15	10.56	1.41M
November 03, 2025	11.7	11.48	11.48	11.91	11.26	961,700
October 31, 2025	11.69	11.52	11.52	11.7	11.16	1.02M
October 30, 2025	11.32	11.68	11.68	11.77	11.25	929,000
October 29, 2025	11.58	11.27	11.27	11.6	11.07	1.27M
October 28, 2025	10.75	11.23	11.23	11.35	10.68	1.06M
October 27, 2025	10.93	10.95	10.95	11.14	10.42	1.49M
October 24, 2025	11.13	11.31	11.31	11.46	11.08	1.04M
October 23, 2025	11.6	11.28	11.28	11.6	11.11	1.01M
October 22, 2025	10.8	11.23	11.23	11.47	10.78	1.28M
October 21, 2025	11.72	11.36	11.36	11.87	11.23	1.59M
October 20, 2025	13.22	13.08	13.08	13.26	12.53	1.56M
October 17, 2025	13.64	12.69	12.69	13.96	12.38	2.96M
October 16, 2025	13.59	14.23	14.23	14.54	13.4	3.54M
October 15, 2025	12.49	13.34	13.34	13.39	12.48	2.56M
October 14, 2025	11.21	12.22	12.22	12.61	11.21	2.79M
October 10, 2025	10.78	10.72	10.72	11.34	10.6	1.97M
October 09, 2025	11.99	10.64	10.64	12.02	10.44	2.33M
October 08, 2025	11.19	11.54	11.54	11.57	10.42	2.86M
October 07, 2025	11	10.81	10.81	11.2	10.71	1.44M
October 06, 2025	11	10.91	10.91	11.46	10.9	1.53M
October 03, 2025	10.79	10.75	10.75	10.97	10.55	1.61M
October 02, 2025	10.98	10.67	10.67	11.09	10.25	1.95M
October 01, 2025	11.05	10.82	10.82	11.64	10.78	2.29M
September 30, 2025	10.64	10.9	10.9	11.32	10.4	2.62M
September 29, 2025	11.16	11.03	11.03	11.27	10.91	1.92M
September 26, 2025	10.76	10.87	10.87	11.21	10.68	3.15M
September 25, 2025	10.51	10.64	10.64	10.68	10.27	1.72M
September 24, 2025	10.66	10.29	10.29	10.81	10.26	921,725
September 23, 2025	11.01	10.62	10.62	11.33	10.59	2.1M
September 22, 2025	9.75	10.81	10.81	10.83	9.69	2.43M
September 19, 2025	8.51	9.33	9.33	9.33	8.51	6.73M
September 18, 2025	8.9	8.54	8.54	8.92	8.4	1.81M
September 17, 2025	8.36	8.98	8.98	9.09	8.28	2.56M
September 16, 2025	8.92	8.57	8.57	8.92	8.36	1.82M
September 15, 2025	8.49	8.91	8.91	8.92	8.4	1.51M
September 12, 2025	8.62	8.5	8.5	8.94	8.5	1.58M
September 11, 2025	8.03	8.48	8.48	8.5	7.99	1.21M

Endeavour Silver Corp. (EDR.TO) TSX