5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-7.23%
3 MONTH PERFORMANCE
-6.10%
6 MONTH PERFORMANCE
+10.63%
YEAR-TO-DATE PERFORMANCE
+5.19%
1 YEAR PERFORMANCE
+79.91%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.52 | $4.64 (2.65%) | $4.89 | $4.51 | 18.26 M | $1.15 B |
| 03/11/2025 | $3.80 | $4.52 (18.95%) | $4.55 | $3.80 | 16.24 M | $1.11 B |
| 03/10/2025 | $3.91 | $3.64 (-6.91%) | $3.93 | $3.59 | 6.87 M | $895.44 M |
| 03/07/2025 | $3.97 | $3.98 (0.25%) | $4.12 | $3.83 | 5.81 M | $979.08 M |
| 03/06/2025 | $3.94 | $3.96 (0.51%) | $4.09 | $3.92 | 6.87 M | $974.16 M |
| 03/05/2025 | $3.65 | $4.02 (10.14%) | $4.02 | $3.64 | 8.83 M | $988.92 M |
| 03/04/2025 | $3.60 | $3.61 (0.28%) | $3.70 | $3.45 | 8.99 M | $888.06 M |
| 03/03/2025 | $3.79 | $3.60 (-5.01%) | $3.88 | $3.59 | 9.41 M | $885.60 M |
| 02/28/2025 | $3.55 | $3.67 (3.38%) | $3.70 | $3.50 | 15.48 M | $902.82 M |
| 02/27/2025 | $3.86 | $3.64 (-5.7%) | $3.90 | $3.63 | 12.02 M | $895.44 M |
| 02/26/2025 | $3.72 | $3.93 (5.65%) | $4.03 | $3.70 | 16.78 M | $966.78 M |
| 02/25/2025 | $3.76 | $3.68 (-2.13%) | $3.79 | $3.56 | 11.77 M | $905.28 M |
| 02/24/2025 | $3.88 | $3.83 (-1.29%) | $3.88 | $3.70 | 7.81 M | $942.18 M |
| 02/21/2025 | $4.11 | $3.84 (-6.57%) | $4.12 | $3.82 | 13.84 M | $944.64 M |
| 02/20/2025 | $3.94 | $4.17 (5.84%) | $4.22 | $3.94 | 7.81 M | $1.03 B |
| 02/19/2025 | $4.01 | $3.95 (-1.5%) | $4.06 | $3.90 | 6.58 M | $971.70 M |
| 02/18/2025 | $4.11 | $4.08 (-0.73%) | $4.16 | $4.04 | 7.18 M | $1.00 B |
| 02/14/2025 | $4.38 | $4.04 (-7.76%) | $4.41 | $4.02 | 12.73 M | $993.84 M |
| 02/13/2025 | $4.16 | $4.19 (0.72%) | $4.23 | $4.06 | 5.85 M | $1.03 B |
| 02/12/2025 | $3.95 | $4.15 (5.06%) | $4.20 | $3.93 | 8.60 M | $1.02 B |
| 02/11/2025 | $4.01 | $3.93 (-2%) | $4.07 | $3.93 | 8.44 M | $966.78 M |
| 02/10/2025 | $4.08 | $4.07 (-0.25%) | $4.17 | $3.97 | 9.71 M | $1.00 B |
| 02/07/2025 | $4.14 | $3.92 (-5.31%) | $4.22 | $3.92 | 8.42 M | $964.32 M |
| 02/06/2025 | $4.12 | $4.09 (-0.73%) | $4.14 | $4.01 | 5.88 M | $1.01 B |
| 02/05/2025 | $4.11 | $4.15 (0.97%) | $4.27 | $4.09 | 10.71 M | $1.02 B |
| 02/04/2025 | $4.00 | $4.06 (1.5%) | $4.10 | $3.92 | 14.21 M | $998.76 M |
| 02/03/2025 | $3.92 | $3.95 (0.77%) | $4.07 | $3.87 | 11.42 M | $971.70 M |
| 01/31/2025 | $4.08 | $3.95 (-3.19%) | $4.09 | $3.91 | 11.58 M | $971.70 M |
| 01/30/2025 | $3.90 | $4.04 (3.59%) | $4.15 | $3.88 | 11.23 M | $993.84 M |
| 01/29/2025 | $3.62 | $3.73 (3.04%) | $3.76 | $3.60 | 10.67 M | $917.58 M |
| 01/28/2025 | $3.46 | $3.61 (4.34%) | $3.66 | $3.41 | 9.38 M | $888.06 M |
| 01/27/2025 | $3.54 | $3.43 (-3.11%) | $3.57 | $3.38 | 12.66 M | $843.78 M |
| 01/24/2025 | $3.70 | $3.67 (-0.81%) | $3.86 | $3.64 | 8.44 M | $902.82 M |
| 01/23/2025 | $3.51 | $3.58 (1.99%) | $3.63 | $3.50 | 5.91 M | $880.68 M |
| 01/22/2025 | $3.62 | $3.57 (-1.38%) | $3.67 | $3.50 | 5.82 M | $878.22 M |
| 01/21/2025 | $3.56 | $3.62 (1.69%) | $3.70 | $3.55 | 8.52 M | $890.52 M |
| 01/17/2025 | $3.45 | $3.51 (1.74%) | $3.60 | $3.37 | 8.24 M | $863.46 M |
| 01/16/2025 | $3.60 | $3.49 (-3.06%) | $3.69 | $3.49 | 7.81 M | $858.54 M |
| 01/15/2025 | $3.69 | $3.55 (-3.79%) | $3.72 | $3.48 | 8.15 M | $873.30 M |
| 01/14/2025 | $3.44 | $3.58 (4.07%) | $3.66 | $3.42 | 9.45 M | $880.68 M |
| 01/13/2025 | $3.45 | $3.37 (-2.32%) | $3.47 | $3.35 | 7.88 M | $829.02 M |
| 01/10/2025 | $3.60 | $3.55 (-1.39%) | $3.77 | $3.53 | 6.80 M | $873.30 M |
| 01/08/2025 | $3.86 | $3.53 (-8.55%) | $3.90 | $3.45 | 12.23 M | $868.38 M |
| 01/07/2025 | $3.95 | $3.91 (-1.01%) | $4.10 | $3.86 | 5.70 M | $961.86 M |
| 01/06/2025 | $3.94 | $3.85 (-2.28%) | $3.99 | $3.80 | 7.01 M | $947.10 M |
| 01/03/2025 | $4.03 | $3.88 (-3.72%) | $4.05 | $3.86 | 6.28 M | $954.48 M |
| 01/02/2025 | $3.75 | $4.00 (6.67%) | $4.02 | $3.75 | 9.28 M | $984.00 M |
| 12/31/2024 | $3.53 | $3.66 (3.68%) | $3.69 | $3.53 | 6.60 M | $900.36 M |
| 12/30/2024 | $3.64 | $3.56 (-2.2%) | $3.67 | $3.52 | 7.55 M | $875.76 M |
| 12/27/2024 | $3.70 | $3.69 (-0.27%) | $3.70 | $3.57 | 6.03 M | $907.74 M |
| 12/26/2024 | $3.69 | $3.74 (1.36%) | $3.83 | $3.66 | 3.32 M | $920.04 M |
| 12/24/2024 | $3.71 | $3.68 (-0.81%) | $3.72 | $3.64 | 3.14 M | $905.28 M |
| 12/23/2024 | $3.70 | $3.71 (0.27%) | $3.75 | $3.65 | 5.46 M | $912.66 M |
| 12/20/2024 | $3.68 | $3.71 (0.82%) | $3.82 | $3.64 | 10.19 M | $912.66 M |
| 12/19/2024 | $3.63 | $3.65 (0.55%) | $3.75 | $3.61 | 8.58 M | $897.90 M |
| 12/18/2024 | $3.99 | $3.70 (-7.27%) | $4.03 | $3.68 | 10.51 M | $910.20 M |
| 12/17/2024 | $3.79 | $4.01 (5.8%) | $4.04 | $3.75 | 7.67 M | $986.46 M |
| 12/16/2024 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.78 | 6.33 M | $952.02 M |
| 12/13/2024 | $4.06 | $3.92 (-3.45%) | $4.07 | $3.89 | 4.98 M | $964.32 M |
| 12/12/2024 | $4.25 | $4.10 (-3.53%) | $4.27 | $4.08 | 6.57 M | $1.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
