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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	8.2	8.16	8.16	8.35	8.06	734,400
September 09, 2025	8.31	8.16	8.16	8.34	8.05	946,800
September 08, 2025	8.43	8.32	8.32	8.63	8.16	1.39M
September 05, 2025	8.69	8.3	8.3	8.74	8.09	1.34M
September 04, 2025	8.73	8.5	8.5	8.88	8.48	1.47M
September 03, 2025	9.21	8.9	8.9	9.25	8.68	1.28M
September 02, 2025	8.94	8.96	8.96	9.05	8.53	2.2M
August 29, 2025	8.12	8.58	8.58	8.64	8.12	1.3M
August 28, 2025	8.26	8.08	8.08	8.36	8.03	1.06M
August 27, 2025	8.06	8.18	8.18	8.19	7.8	687,425
August 26, 2025	8	8.07	8.07	8.21	7.96	1.71M
August 25, 2025	7.96	7.99	7.99	8.03	7.84	536,017
August 22, 2025	7.75	7.96	7.96	8.15	7.69	1M
August 21, 2025	7.51	7.83	7.83	7.99	7.5	682,102
August 20, 2025	7.35	7.5	7.5	7.57	7.35	842,300
August 19, 2025	7.72	7.34	7.34	7.9	7.34	961,444
August 18, 2025	7.71	7.69	7.69	7.82	7.49	808,100
August 15, 2025	7.72	7.68	7.68	8.08	7.57	1.28M
August 14, 2025	7.46	7.67	7.67	8.04	7.42	1.36M

Endeavour Silver Corp. (EDR.TO) TSX