5 DAY PERFORMANCE
+22.50%
1 MONTH PERFORMANCE
+17.89%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
+53.96%
YEAR-TO-DATE PERFORMANCE
+19.89%
1 YEAR PERFORMANCE
+208.77%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.06 | $9.00 (-0.66%) | $9.27 | $8.97 | 7.82 M | $2.67 B |
| 05/05/2026 | $9.22 | $8.59 (-6.83%) | $9.27 | $8.49 | 8.49 M | $2.53 B |
| 05/04/2026 | $9.04 | $9.09 (0.55%) | $9.30 | $8.97 | 6.58 M | $2.68 B |
| 05/01/2026 | $9.14 | $9.20 (0.66%) | $9.40 | $9.05 | 5.03 M | $2.71 B |
| 04/30/2026 | $9.40 | $9.23 (-1.81%) | $9.62 | $9.00 | 6.66 M | $2.72 B |
| 04/29/2026 | $9.12 | $8.90 (-2.41%) | $9.12 | $8.84 | 5.94 M | $2.62 B |
| 04/28/2026 | $9.44 | $9.22 (-2.33%) | $9.55 | $9.11 | 6.10 M | $2.72 B |
| 04/27/2026 | $9.58 | $9.72 (1.46%) | $9.74 | $9.45 | 4.48 M | $2.86 B |
| 04/24/2026 | $9.56 | $9.65 (0.94%) | $9.66 | $9.30 | 5.39 M | $2.84 B |
| 04/23/2026 | $9.50 | $9.44 (-0.63%) | $9.63 | $9.09 | 7.26 M | $2.78 B |
| 04/22/2026 | $9.66 | $9.72 (0.62%) | $9.83 | $9.43 | 5.40 M | $2.86 B |
| 04/21/2026 | $9.91 | $9.38 (-5.35%) | $10.19 | $9.35 | 9.65 M | $2.76 B |
| 04/20/2026 | $10.01 | $10.09 (0.8%) | $10.18 | $9.79 | 8.86 M | $2.97 B |
| 04/17/2026 | $10.14 | $10.18 (0.39%) | $10.68 | $10.10 | 7.98 M | $3.00 B |
| 04/16/2026 | $10.02 | $9.72 (-2.99%) | $10.08 | $9.70 | 5.85 M | $2.86 B |
| 04/15/2026 | $9.95 | $9.86 (-0.9%) | $10.21 | $9.70 | 5.71 M | $2.91 B |
| 04/14/2026 | $9.95 | $9.98 (0.3%) | $10.13 | $9.79 | 7.43 M | $2.94 B |
| 04/13/2026 | $9.25 | $9.61 (3.89%) | $9.66 | $9.24 | 5.32 M | $2.83 B |
| 04/10/2026 | $9.72 | $9.42 (-3.09%) | $9.78 | $9.34 | 7.06 M | $2.78 B |
| 04/09/2026 | $9.79 | $9.59 (-2.04%) | $10.00 | $9.43 | 7.05 M | $2.83 B |
| 04/08/2026 | $10.48 | $9.79 (-6.58%) | $10.55 | $9.57 | 9.39 M | $2.88 B |
| 04/07/2026 | $9.49 | $9.58 (0.95%) | $9.65 | $9.24 | 7.68 M | $2.82 B |
| 04/06/2026 | $9.50 | $9.56 (0.63%) | $9.66 | $9.34 | 7.04 M | $2.82 B |
| 04/02/2026 | $8.82 | $9.55 (8.28%) | $9.69 | $8.81 | 8.15 M | $2.81 B |
| 04/01/2026 | $9.65 | $9.60 (-0.52%) | $9.99 | $9.38 | 10.27 M | $2.83 B |
| 03/31/2026 | $8.97 | $9.31 (3.79%) | $9.40 | $8.96 | 12.23 M | $2.74 B |
| 03/30/2026 | $9.03 | $8.62 (-4.54%) | $9.16 | $8.49 | 8.35 M | $2.54 B |
| 03/27/2026 | $8.51 | $8.90 (4.58%) | $9.13 | $8.48 | 7.20 M | $2.62 B |
| 03/26/2026 | $8.85 | $8.56 (-3.28%) | $9.10 | $8.53 | 8.67 M | $2.52 B |
| 03/25/2026 | $9.47 | $9.18 (-3.06%) | $9.59 | $9.06 | 10.42 M | $2.70 B |
| 03/24/2026 | $8.53 | $8.97 (5.16%) | $9.05 | $8.41 | 10.00 M | $2.64 B |
| 03/23/2026 | $8.30 | $8.72 (5.06%) | $8.94 | $8.16 | 15.40 M | $2.57 B |
| 03/20/2026 | $8.80 | $8.24 (-6.36%) | $8.80 | $7.99 | 27.92 M | $2.43 B |
| 03/19/2026 | $8.33 | $8.69 (4.32%) | $8.79 | $8.16 | 17.27 M | $2.56 B |
| 03/18/2026 | $10.00 | $9.47 (-5.3%) | $10.00 | $9.44 | 13.81 M | $2.79 B |
| 03/17/2026 | $10.25 | $10.24 (-0.1%) | $10.67 | $10.14 | 8.26 M | $3.02 B |
| 03/16/2026 | $10.09 | $10.21 (1.19%) | $10.55 | $9.99 | 15.21 M | $3.01 B |
| 03/13/2026 | $10.74 | $9.97 (-7.17%) | $10.81 | $9.95 | 10.47 M | $2.94 B |
| 03/12/2026 | $11.06 | $10.78 (-2.53%) | $11.12 | $10.67 | 6.59 M | $3.18 B |
| 03/11/2026 | $11.25 | $11.16 (-0.8%) | $11.31 | $10.78 | 6.88 M | $3.29 B |
| 03/10/2026 | $11.79 | $11.55 (-2.04%) | $11.96 | $11.54 | 8.31 M | $3.40 B |
| 03/09/2026 | $10.83 | $11.26 (3.97%) | $11.38 | $10.38 | 7.55 M | $3.32 B |
| 03/06/2026 | $11.27 | $11.18 (-0.8%) | $11.52 | $10.91 | 9.06 M | $3.29 B |
| 03/05/2026 | $12.11 | $11.51 (-4.95%) | $12.17 | $11.22 | 13.71 M | $3.39 B |
| 03/04/2026 | $12.25 | $12.42 (1.39%) | $12.61 | $12.05 | 6.48 M | $3.66 B |
| 03/03/2026 | $12.21 | $11.89 (-2.62%) | $12.35 | $11.32 | 11.97 M | $3.50 B |
| 03/02/2026 | $13.71 | $13.14 (-4.16%) | $13.79 | $12.56 | 18.80 M | $3.87 B |
| 02/27/2026 | $13.61 | $13.90 (2.13%) | $14.00 | $13.21 | 17.38 M | $4.10 B |
| 02/26/2026 | $13.05 | $14.03 (7.51%) | $14.03 | $12.89 | 12.46 M | $4.13 B |
| 02/25/2026 | $13.59 | $13.24 (-2.58%) | $13.78 | $13.22 | 11.33 M | $3.90 B |
| 02/24/2026 | $12.60 | $13.20 (4.76%) | $13.32 | $12.44 | 8.92 M | $3.85 B |
| 02/23/2026 | $12.98 | $12.98 (0%) | $13.21 | $12.73 | 13.86 M | $3.78 B |
| 02/20/2026 | $12.23 | $12.89 (5.4%) | $12.97 | $12.08 | 15.20 M | $3.76 B |
| 02/19/2026 | $11.53 | $12.13 (5.2%) | $12.17 | $11.46 | 9.12 M | $3.53 B |
| 02/18/2026 | $11.61 | $11.66 (0.43%) | $11.78 | $11.31 | 9.17 M | $3.40 B |
| 02/17/2026 | $11.29 | $11.24 (-0.44%) | $11.40 | $10.59 | 11.76 M | $3.28 B |
| 02/13/2026 | $11.31 | $11.75 (3.89%) | $11.79 | $11.19 | 7.05 M | $3.42 B |
| 02/12/2026 | $12.11 | $11.00 (-9.17%) | $12.34 | $10.94 | 15.43 M | $3.21 B |
| 02/11/2026 | $12.72 | $12.37 (-2.75%) | $12.75 | $11.83 | 12.41 M | $3.60 B |
| 02/10/2026 | $12.09 | $12.14 (0.41%) | $12.41 | $11.99 | 8.24 M | $3.54 B |
| 02/09/2026 | $11.67 | $12.20 (4.54%) | $12.21 | $11.45 | 9.18 M | $3.55 B |
| 02/06/2026 | $10.76 | $11.36 (5.58%) | $11.38 | $10.67 | 9.36 M | $3.31 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.
