5 DAY PERFORMANCE
+56.31%
1 MONTH PERFORMANCE
+31.05%
3 MONTH PERFORMANCE
+25.78%
6 MONTH PERFORMANCE
+31.20%
YEAR-TO-DATE PERFORMANCE
+19.89%
1 YEAR PERFORMANCE
+55.23%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.94 | $7.63 (-3.97%) | $8.14 | $7.29 | 8.04 M | |
| 11/04/2026 | $7.51 | $7.83 (4.26%) | $7.92 | $7.41 | 9.23 M | $2.32 B |
| 11/03/2026 | $7.29 | $7.03 (-3.57%) | $7.29 | $6.99 | 5.16 M | $2.08 B |
| 11/02/2026 | $7.37 | $7.23 (-1.9%) | $7.62 | $7.21 | 5.80 M | $2.14 B |
| 10/30/2026 | $7.35 | $7.21 (-1.9%) | $7.37 | $7.00 | 6.03 M | $2.13 B |
| 10/29/2026 | $7.68 | $7.76 (1.04%) | $7.84 | $7.59 | 4.94 M | $2.30 B |
| 10/28/2026 | $7.79 | $7.97 (2.31%) | $7.98 | $7.67 | 6.05 M | $2.36 B |
| 10/27/2026 | $7.52 | $7.82 (3.99%) | $7.84 | $7.51 | 4.72 M | $2.32 B |
| 10/26/2026 | $7.46 | $7.49 (0.4%) | $7.58 | $7.29 | 5.11 M | $2.22 B |
| 10/23/2026 | $7.53 | $7.47 (-0.8%) | $7.62 | $7.26 | 5.83 M | $2.21 B |
| 10/22/2026 | $7.91 | $7.65 (-3.29%) | $8.00 | $7.59 | 6.00 M | $2.27 B |
| 10/21/2026 | $8.27 | $8.31 (0.48%) | $8.36 | $8.19 | 4.50 M | $2.46 B |
| 10/20/2026 | $8.12 | $8.20 (0.99%) | $8.57 | $8.04 | 4.75 M | $2.43 B |
| 10/19/2026 | $8.22 | $8.26 (0.49%) | $8.35 | $8.18 | 6.33 M | $2.45 B |
| 10/16/2026 | $8.20 | $8.24 (0.49%) | $8.52 | $8.16 | 6.12 M | $2.44 B |
| 10/15/2026 | $7.97 | $8.29 (4.02%) | $8.30 | $7.82 | 7.19 M | $2.45 B |
| 10/14/2026 | $7.94 | $7.83 (-1.39%) | $8.05 | $7.68 | 8.98 M | $2.32 B |
| 10/13/2026 | $8.56 | $8.24 (-3.74%) | $8.58 | $8.12 | 5.99 M | $2.44 B |
| 10/12/2026 | $8.50 | $8.54 (0.47%) | $8.62 | $8.45 | 3.50 M | $2.53 B |
| 10/09/2026 | $8.73 | $8.65 (-0.92%) | $8.82 | $8.61 | 6.52 M | $2.56 B |
| 10/08/2026 | $8.22 | $8.57 (4.26%) | $8.57 | $8.18 | 7.26 M | $2.54 B |
| 10/07/2026 | $8.26 | $8.32 (0.73%) | $8.49 | $8.17 | 5.87 M | $2.46 B |
| 10/06/2026 | $8.69 | $8.67 (-0.23%) | $8.74 | $8.45 | 4.93 M | $2.57 B |
| 10/05/2026 | $8.68 | $8.60 (-0.92%) | $8.71 | $8.38 | 4.54 M | $2.55 B |
| 10/02/2026 | $8.71 | $8.60 (-1.26%) | $8.76 | $8.43 | 5.18 M | $2.55 B |
| 10/01/2026 | $8.53 | $8.56 (0.35%) | $8.69 | $8.48 | 6.70 M | $2.53 B |
| 09/30/2026 | $8.83 | $8.58 (-2.83%) | $8.83 | $8.54 | 7.61 M | $2.54 B |
| 09/29/2026 | $8.99 | $8.74 (-2.78%) | $9.00 | $8.55 | 10.93 M | $2.59 B |
| 09/28/2026 | $8.85 | $8.96 (1.24%) | $9.12 | $8.76 | 9.04 M | $2.65 B |
| 09/25/2026 | $9.26 | $9.39 (1.4%) | $9.46 | $9.05 | 6.83 M | $2.78 B |
| 09/24/2026 | $9.20 | $9.16 (-0.43%) | $9.34 | $8.97 | 7.66 M | $2.71 B |
| 09/23/2026 | $10.05 | $9.26 (-7.86%) | $10.14 | $9.14 | 12.72 M | $2.74 B |
| 09/22/2026 | $10.11 | $10.51 (3.96%) | $10.59 | $10.05 | 8.05 M | $3.11 B |
| 09/21/2026 | $10.30 | $10.13 (-1.65%) | $10.30 | $9.86 | 5.82 M | $3.00 B |
| 09/18/2026 | $10.32 | $10.21 (-1.07%) | $10.39 | $10.02 | 7.72 M | $3.02 B |
| 09/17/2026 | $9.96 | $10.17 (2.11%) | $10.20 | $9.87 | 6.38 M | $3.01 B |
| 09/16/2026 | $9.86 | $9.53 (-3.35%) | $9.87 | $9.31 | 8.83 M | $2.82 B |
| 09/15/2026 | $9.77 | $9.64 (-1.33%) | $9.82 | $9.43 | 5.92 M | $2.85 B |
| 09/14/2026 | $9.70 | $9.72 (0.21%) | $9.90 | $9.45 | 6.94 M | $2.88 B |
| 09/11/2026 | $10.71 | $10.18 (-4.95%) | $10.85 | $10.07 | 9.39 M | $3.01 B |
| 09/10/2026 | $10.65 | $10.52 (-1.22%) | $10.86 | $10.50 | 7.30 M | $3.11 B |
| 09/09/2026 | $11.36 | $11.15 (-1.85%) | $11.52 | $11.00 | 9.71 M | $3.30 B |
| 09/08/2026 | $11.07 | $11.13 (0.54%) | $11.29 | $11.05 | 7.42 M | $3.30 B |
| 09/04/2026 | $11.16 | $11.12 (-0.36%) | $11.34 | $10.97 | 8.66 M | $3.29 B |
| 09/03/2026 | $11.60 | $11.47 (-1.12%) | $11.65 | $11.12 | 9.88 M | $3.40 B |
| 09/02/2026 | $10.68 | $11.13 (4.21%) | $11.20 | $10.43 | 10.64 M | $3.30 B |
| 09/01/2026 | $10.22 | $10.24 (0.2%) | $10.70 | $10.13 | 7.93 M | $3.03 B |
| 08/31/2026 | $10.74 | $10.71 (-0.28%) | $10.78 | $10.43 | 8.04 M | $3.17 B |
| 08/28/2026 | $11.46 | $10.76 (-6.11%) | $11.52 | $10.53 | 13.18 M | $3.19 B |
| 08/27/2026 | $10.80 | $11.30 (4.63%) | $11.32 | $10.80 | 7.50 M | $3.35 B |
| 08/26/2026 | $10.83 | $10.89 (0.55%) | $11.06 | $10.71 | 6.31 M | $3.22 B |
| 08/25/2026 | $10.44 | $11.09 (6.23%) | $11.14 | $10.40 | 9.04 M | $3.28 B |
| 08/24/2026 | $10.97 | $10.76 (-1.91%) | $11.24 | $10.49 | 11.24 M | $3.19 B |
| 08/21/2026 | $11.34 | $10.62 (-6.35%) | $11.34 | $10.59 | 13.16 M | $3.14 B |
| 08/20/2026 | $10.77 | $10.97 (1.86%) | $11.48 | $10.74 | 11.24 M | $3.25 B |
| 08/19/2026 | $10.35 | $10.99 (6.18%) | $11.00 | $10.30 | 9.96 M | $3.25 B |
| 08/18/2026 | $9.92 | $9.66 (-2.62%) | $10.10 | $9.65 | 8.67 M | $2.86 B |
| 08/17/2026 | $10.07 | $10.14 (0.7%) | $10.39 | $9.77 | 14.19 M | $3.00 B |
| 08/14/2026 | $10.59 | $10.66 (0.66%) | $10.87 | $10.52 | 6.31 M | $3.16 B |
| 08/13/2026 | $10.37 | $10.31 (-0.58%) | $10.49 | $10.14 | 6.61 M | $3.05 B |
| 08/12/2026 | $11.00 | $10.61 (-3.55%) | $11.02 | $10.52 | 6.64 M | $3.14 B |
| 08/11/2026 | $10.16 | $10.59 (4.23%) | $10.60 | $10.13 | 8.64 M | $3.14 B |
| 08/10/2026 | $9.59 | $10.24 (6.78%) | $10.30 | $9.50 | 10.16 M | $3.03 B |
| 08/07/2026 | $9.50 | $9.54 (0.42%) | $9.59 | $9.24 | 7.78 M | $2.82 B |
| 08/06/2026 | $8.86 | $8.83 (-0.34%) | $9.08 | $8.68 | 6.44 M | $2.61 B |
| 08/05/2026 | $8.96 | $8.96 (0%) | $9.05 | $8.69 | 8.23 M | $2.65 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.
