5 DAY PERFORMANCE
+49.87%
1 MONTH PERFORMANCE
+40.52%
3 MONTH PERFORMANCE
+11.03%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
+19.89%
1 YEAR PERFORMANCE
+108.70%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.50 | $9.51 (0.11%) | $9.59 | $9.35 | 1.82 M | |
| 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 |
| 08/04/2026 | $8.05 | $8.33 (3.48%) | $8.48 | $7.94 | 9.24 M | $2.47 B |
| 08/03/2026 | $7.46 | $7.73 (3.62%) | $7.74 | $7.33 | 4.29 M | $2.29 B |
| 07/31/2026 | $7.51 | $7.52 (0.13%) | $7.66 | $7.30 | 9.18 M | $2.23 B |
| 07/30/2026 | $7.67 | $7.77 (1.3%) | $7.79 | $7.19 | 9.28 M | $2.30 B |
| 07/29/2026 | $7.60 | $7.56 (-0.53%) | $7.86 | $7.36 | 9.35 M | $2.24 B |
| 07/28/2026 | $7.76 | $7.75 (-0.13%) | $7.82 | $7.50 | 7.98 M | $2.29 B |
| 07/27/2026 | $7.95 | $7.94 (-0.13%) | $8.03 | $7.60 | 8.23 M | $2.35 B |
| 07/24/2026 | $7.98 | $7.82 (-2.01%) | $8.05 | $7.75 | 6.29 M | $2.21 B |
| 07/23/2026 | $7.99 | $7.91 (-1%) | $8.11 | $7.73 | 5.21 M | $2.24 B |
| 07/22/2026 | $8.39 | $8.34 (-0.6%) | $8.65 | $8.27 | 7.66 M | $2.36 B |
| 07/21/2026 | $7.77 | $8.20 (5.53%) | $8.21 | $7.65 | 8.30 M | $2.32 B |
| 07/20/2026 | $7.41 | $7.50 (1.21%) | $7.53 | $7.28 | 6.61 M | $2.12 B |
| 07/17/2026 | $7.29 | $7.41 (1.65%) | $7.54 | $7.18 | 5.46 M | $2.10 B |
| 07/16/2026 | $7.76 | $7.49 (-3.48%) | $7.76 | $7.40 | 5.66 M | $2.12 B |
| 07/15/2026 | $8.13 | $7.96 (-2.09%) | $8.25 | $7.69 | 5.24 M | $2.25 B |
| 07/14/2026 | $8.24 | $8.08 (-1.94%) | $8.32 | $8.03 | 5.80 M | $2.29 B |
| 07/13/2026 | $7.91 | $7.84 (-0.88%) | $8.00 | $7.72 | 5.57 M | $2.22 B |
| 07/10/2026 | $8.15 | $8.08 (-0.86%) | $8.28 | $8.05 | 3.03 M | $2.29 B |
| 07/09/2026 | $8.04 | $8.24 (2.49%) | $8.31 | $7.87 | 5.33 M | $2.33 B |
| 07/08/2026 | $7.84 | $7.72 (-1.53%) | $7.90 | $7.42 | 5.87 M | $2.19 B |
| 07/07/2026 | $8.40 | $8.02 (-4.52%) | $8.53 | $7.87 | 4.95 M | $2.27 B |
| 07/06/2026 | $8.70 | $8.51 (-2.18%) | $8.79 | $8.45 | 3.54 M | $2.41 B |
| 07/02/2026 | $8.72 | $8.56 (-1.83%) | $9.01 | $8.35 | 5.34 M | $2.42 B |
| 07/01/2026 | $8.23 | $8.34 (1.34%) | $8.82 | $8.23 | 4.18 M | $2.36 B |
| 06/30/2026 | $8.25 | $8.28 (0.36%) | $8.47 | $8.09 | 4.37 M | $2.34 B |
| 06/29/2026 | $8.21 | $8.23 (0.24%) | $8.26 | $7.93 | 5.39 M | $2.33 B |
| 06/26/2026 | $8.13 | $8.33 (2.46%) | $8.54 | $8.08 | 4.53 M | $2.36 B |
| 06/25/2026 | $8.09 | $8.04 (-0.62%) | $8.24 | $7.71 | 6.24 M | $2.28 B |
| 06/24/2026 | $7.70 | $7.71 (0.13%) | $7.90 | $7.51 | 8.26 M | $2.18 B |
| 06/23/2026 | $8.05 | $8.01 (-0.5%) | $8.24 | $7.92 | 5.68 M | $2.27 B |
| 06/22/2026 | $8.52 | $8.55 (0.35%) | $8.67 | $8.46 | 4.34 M | $2.42 B |
| 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 |
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.
