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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.83	17.64	17.64	17.75	16.54	2.32M
February 19, 2026	15.86	16.62	16.62	16.66	15.71	1.58M
February 18, 2026	15.93	15.97	15.97	16.09	15.48	1.39M
February 17, 2026	15.57	15.34	15.34	15.57	14.5	1.91M
February 13, 2026	15.32	16.01	16.01	16.04	15.24	1.46M
February 12, 2026	16.51	14.95	14.95	16.77	14.89	2.2M
February 11, 2026	17.13	16.8	16.8	17.27	16.13	1.04M
February 10, 2026	16.48	16.46	16.46	16.79	16.25	1.17M
February 09, 2026	15.68	16.53	16.53	16.55	15.55	1.48M
February 06, 2026	14.58	15.52	15.52	15.54	14.58	1.75M
February 05, 2026	14.85	14.31	14.31	15.69	14.25	2.36M
February 04, 2026	16.23	16.25	16.25	16.46	15.11	2.08M
February 03, 2026	16.02	15.81	15.81	16.1	15.06	2.31M
February 02, 2026	14.49	14.74	14.74	15.19	14.31	2.24M
January 30, 2026	15.58	14.86	14.86	16.64	14.71	2.97M
January 29, 2026	18.91	17.72	17.72	18.91	17.09	2.42M
January 28, 2026	18.91	18.78	18.78	19.05	18	2.69M
January 27, 2026	18.84	18.74	18.74	19.28	17.9	1.97M
January 26, 2026	20.5	19.12	19.12	20.7	19.1	2.84M
January 23, 2026	19	19.33	19.33	19.49	18.52	1.81M
January 22, 2026	17.02	18.75	18.75	18.8	17.01	2.2M
January 21, 2026	17.28	16.94	16.94	17.35	16.44	2.38M
January 20, 2026	16.69	17.06	17.06	17.34	16.2	2.44M
January 19, 2026	16.79	16.46	16.46	16.79	16.36	998,600
January 16, 2026	15.82	16.26	16.26	16.28	14.72	2.46M
January 15, 2026	15.35	16.09	16.09	16.25	15.11	1.45M
January 14, 2026	15.97	15.59	15.59	16.24	15.15	1.83M
January 13, 2026	15.85	15.52	15.52	16.23	15.49	1.76M
January 12, 2026	15.61	15.5	15.5	16	15.41	1.6M
January 09, 2026	13.97	14.8	14.8	15.13	13.8	2.18M
January 08, 2026	13.3	13.53	13.53	13.71	13.12	1.76M
January 07, 2026	14	13.95	13.95	14.08	12.95	2.41M
January 06, 2026	13.83	14.61	14.61	14.63	13.47	2.01M
January 05, 2026	12.83	13.48	13.48	14.38	12.78	2.54M
January 02, 2026	13.32	12.41	12.41	13.62	11.96	2.27M
December 31, 2025	13.1	12.91	12.91	13.57	12.85	1.44M
December 30, 2025	13.37	13.43	13.43	13.78	13.06	1.5M
December 29, 2025	12.98	13.11	13.11	13.45	12.7	1.72M
December 23, 2025	13.84	13.58	13.58	13.87	13.06	1.67M
December 22, 2025	13.79	13.61	13.61	14.07	13.45	1.59M
December 19, 2025	12.78	13.18	13.18	13.77	12.78	6.06M
December 18, 2025	12.89	12.71	12.71	13.32	12.7	1.71M
December 17, 2025	13.18	12.9	12.9	13.53	12.65	1.93M
December 16, 2025	12.56	12.81	12.81	13.12	12.49	1.46M
December 15, 2025	12.72	12.58	12.58	12.93	12.29	1.93M
December 12, 2025	13.28	12.35	12.35	13.28	12.1	1.81M
December 11, 2025	12.53	12.96	12.96	13.43	12.47	2.1M
December 10, 2025	12.24	12.47	12.47	12.64	11.81	2.5M
December 09, 2025	11.82	12.28	12.28	12.62	11.75	1.97M
December 08, 2025	12.07	11.76	11.76	12.2	11.49	1.3M
December 05, 2025	12.41	12.01	12.01	12.63	11.9	1.72M
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

Endeavour Silver Corp. (EDR.TO) TSX