5 DAY PERFORMANCE
+27.20%
1 MONTH PERFORMANCE
+22.10%
3 MONTH PERFORMANCE
+36.77%
6 MONTH PERFORMANCE
+13.95%
YEAR-TO-DATE PERFORMANCE
+19.89%
1 YEAR PERFORMANCE
+140.30%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $8.90 | $8.61 (-3.26%) | $9.17 | $8.53 | 10.16 M | $2.44 B |
| 06/17/2026 | $9.24 | $8.86 (-4.11%) | $9.66 | $8.81 | 12.20 M | $2.51 B |
| 06/16/2026 | $9.20 | $9.30 (1.09%) | $9.43 | $9.05 | 5.58 M | $2.63 B |
| 06/15/2026 | $9.26 | $9.11 (-1.62%) | $9.56 | $8.99 | 7.88 M | $2.58 B |
| 06/12/2026 | $8.20 | $8.59 (4.76%) | $8.71 | $8.14 | 10.55 M | $2.43 B |
| 06/11/2026 | $7.42 | $8.10 (9.16%) | $8.10 | $7.36 | 9.14 M | $2.29 B |
| 06/10/2026 | $7.56 | $7.42 (-1.85%) | $7.77 | $7.40 | 6.84 M | $2.10 B |
| 06/09/2026 | $8.18 | $7.83 (-4.28%) | $8.18 | $7.43 | 8.68 M | $2.22 B |
| 06/08/2026 | $8.15 | $8.04 (-1.35%) | $8.16 | $7.93 | 5.27 M | $2.28 B |
| 06/05/2026 | $8.95 | $8.00 (-10.61%) | $9.00 | $7.92 | 12.58 M | $2.26 B |
| 06/04/2026 | $9.26 | $9.26 (0%) | $9.52 | $9.18 | 4.14 M | $2.62 B |
| 06/03/2026 | $9.58 | $9.17 (-4.28%) | $9.60 | $9.07 | 7.40 M | $2.60 B |
| 06/02/2026 | $9.89 | $9.85 (-0.4%) | $9.94 | $9.54 | 4.59 M | $2.79 B |
| 06/01/2026 | $9.62 | $9.77 (1.56%) | $9.88 | $9.31 | 4.67 M | $2.77 B |
| 05/29/2026 | $9.66 | $9.97 (3.21%) | $10.03 | $9.51 | 4.78 M | $2.82 B |
| 05/28/2026 | $9.13 | $9.74 (6.68%) | $9.88 | $9.04 | 6.75 M | $2.76 B |
| 05/27/2026 | $9.30 | $9.32 (0.22%) | $9.50 | $9.26 | 4.54 M | $2.64 B |
| 05/26/2026 | $9.50 | $9.60 (1.05%) | $9.61 | $9.30 | 5.64 M | $2.72 B |
| 05/22/2026 | $9.24 | $9.23 (-0.11%) | $9.33 | $8.98 | 6.87 M | $2.61 B |
| 05/21/2026 | $9.18 | $9.33 (1.63%) | $9.53 | $9.03 | 5.27 M | $2.64 B |
| 05/20/2026 | $9.21 | $9.36 (1.63%) | $9.40 | $8.90 | 6.24 M | $2.65 B |
| 05/19/2026 | $9.22 | $9.01 (-2.28%) | $9.31 | $8.88 | 7.94 M | $2.55 B |
| 05/18/2026 | $9.96 | $9.49 (-4.72%) | $10.11 | $9.36 | 5.42 M | $2.69 B |
| 05/15/2026 | $10.13 | $9.81 (-3.16%) | $10.19 | $9.63 | 9.95 M | $2.78 B |
| 05/14/2026 | $11.14 | $10.79 (-3.14%) | $11.14 | $10.61 | 5.72 M | $3.05 B |
| 05/13/2026 | $11.45 | $11.28 (-1.48%) | $11.60 | $11.00 | 8.43 M | $3.19 B |
| 05/12/2026 | $10.83 | $11.46 (5.82%) | $11.51 | $10.56 | 10.89 M | $3.24 B |
| 05/11/2026 | $10.50 | $11.32 (7.81%) | $11.32 | $10.40 | 12.13 M | $3.20 B |
| 05/08/2026 | $10.38 | $10.03 (-3.37%) | $10.57 | $9.81 | 10.92 M | $2.84 B |
| 05/07/2026 | $10.17 | $10.15 (-0.2%) | $11.43 | $10.06 | 20.95 M | $2.87 B |
| 05/06/2026 | $9.00 | $9.31 (3.44%) | $9.37 | $8.96 | 12.00 M | $2.64 B |
| 05/05/2026 | $9.22 | $8.59 (-6.83%) | $9.27 | $8.49 | 8.49 M | $2.43 B |
| 05/04/2026 | $9.04 | $9.09 (0.55%) | $9.30 | $8.97 | 6.58 M | $2.57 B |
| 05/01/2026 | $9.14 | $9.20 (0.66%) | $9.40 | $9.05 | 5.03 M | $2.60 B |
| 04/30/2026 | $9.40 | $9.23 (-1.81%) | $9.62 | $9.00 | 6.66 M | $2.61 B |
| 04/29/2026 | $9.12 | $8.90 (-2.41%) | $9.12 | $8.84 | 5.94 M | $2.52 B |
| 04/28/2026 | $9.44 | $9.22 (-2.33%) | $9.55 | $9.11 | 6.10 M | $2.61 B |
| 04/27/2026 | $9.58 | $9.72 (1.46%) | $9.74 | $9.45 | 4.48 M | $2.75 B |
| 04/24/2026 | $9.56 | $9.65 (0.94%) | $9.66 | $9.30 | 5.39 M | $2.73 B |
| 04/23/2026 | $9.50 | $9.44 (-0.63%) | $9.63 | $9.09 | 7.26 M | $2.67 B |
| 04/22/2026 | $9.66 | $9.72 (0.62%) | $9.83 | $9.43 | 5.40 M | $2.75 B |
| 04/21/2026 | $9.91 | $9.38 (-5.35%) | $10.19 | $9.35 | 9.65 M | $2.66 B |
| 04/20/2026 | $10.01 | $10.09 (0.8%) | $10.18 | $9.79 | 8.86 M | $2.86 B |
| 04/17/2026 | $10.14 | $10.18 (0.39%) | $10.68 | $10.10 | 7.98 M | $2.88 B |
| 04/16/2026 | $10.02 | $9.72 (-2.99%) | $10.08 | $9.70 | 5.85 M | $2.75 B |
| 04/15/2026 | $9.95 | $9.86 (-0.9%) | $10.21 | $9.70 | 5.71 M | $2.79 B |
| 04/14/2026 | $9.95 | $9.98 (0.3%) | $10.13 | $9.79 | 7.43 M | $2.83 B |
| 04/13/2026 | $9.25 | $9.61 (3.89%) | $9.66 | $9.24 | 5.32 M | $2.72 B |
| 04/10/2026 | $9.72 | $9.42 (-3.09%) | $9.78 | $9.34 | 7.06 M | $2.67 B |
| 04/09/2026 | $9.79 | $9.59 (-2.04%) | $10.00 | $9.43 | 7.05 M | $2.71 B |
| 04/08/2026 | $10.48 | $9.79 (-6.58%) | $10.55 | $9.57 | 9.39 M | $2.77 B |
| 04/07/2026 | $9.49 | $9.58 (0.95%) | $9.65 | $9.24 | 7.68 M | $2.71 B |
| 04/06/2026 | $9.50 | $9.56 (0.63%) | $9.66 | $9.34 | 7.04 M | $2.71 B |
| 04/02/2026 | $8.82 | $9.55 (8.28%) | $9.69 | $8.81 | 8.15 M | $2.70 B |
| 04/01/2026 | $9.65 | $9.60 (-0.52%) | $9.99 | $9.38 | 10.27 M | $2.72 B |
| 03/31/2026 | $8.97 | $9.31 (3.79%) | $9.40 | $8.96 | 12.23 M | $2.64 B |
| 03/30/2026 | $9.03 | $8.62 (-4.54%) | $9.16 | $8.49 | 8.35 M | $2.44 B |
| 03/27/2026 | $8.51 | $8.90 (4.58%) | $9.13 | $8.48 | 7.20 M | $2.52 B |
| 03/26/2026 | $8.85 | $8.56 (-3.28%) | $9.10 | $8.53 | 8.67 M | $2.42 B |
| 03/25/2026 | $9.47 | $9.18 (-3.06%) | $9.59 | $9.06 | 10.42 M | $2.60 B |
| 03/24/2026 | $8.53 | $8.97 (5.16%) | $9.05 | $8.41 | 10.00 M | $2.54 B |
| 03/23/2026 | $8.30 | $8.72 (5.06%) | $8.94 | $8.16 | 15.40 M | $2.47 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.
