5 DAY PERFORMANCE
-16.72%
1 MONTH PERFORMANCE
+6.88%
3 MONTH PERFORMANCE
+28.46%
6 MONTH PERFORMANCE
+71.38%
YEAR-TO-DATE PERFORMANCE
+110.25%
1 YEAR PERFORMANCE
+87.23%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.90 | $8.67 (-2.58%) | $9.13 | $8.60 | 13.89 M | $2.46 B |
| 12/04/2025 | $8.65 | $8.69 (0.46%) | $8.84 | $8.43 | 12.08 M | $2.46 B |
| 12/03/2025 | $9.31 | $8.92 (-4.19%) | $9.40 | $8.89 | 13.60 M | $2.53 B |
| 12/02/2025 | $9.44 | $9.24 (-2.12%) | $9.48 | $8.55 | 32.92 M | $2.62 B |
| 12/01/2025 | $9.95 | $9.40 (-5.53%) | $10.01 | $9.39 | 33.81 M | $2.67 B |
| 11/28/2025 | $9.01 | $9.93 (10.21%) | $10.03 | $8.86 | 13.78 M | $2.82 B |
| 11/26/2025 | $7.98 | $8.62 (8.02%) | $8.69 | $7.86 | 12.34 M | $2.44 B |
| 11/25/2025 | $7.65 | $7.81 (2.09%) | $7.97 | $7.51 | 12.56 M | $2.21 B |
| 11/24/2025 | $7.25 | $7.65 (5.52%) | $7.69 | $7.14 | 8.59 M | $2.17 B |
| 11/21/2025 | $7.01 | $7.21 (2.85%) | $7.26 | $6.91 | 11.41 M | $2.04 B |
| 11/20/2025 | $7.73 | $7.07 (-8.54%) | $7.85 | $7.06 | 11.09 M | $2.00 B |
| 11/19/2025 | $7.76 | $7.64 (-1.55%) | $7.97 | $7.50 | 7.53 M | $2.17 B |
| 11/18/2025 | $7.56 | $7.59 (0.4%) | $7.72 | $7.40 | 7.53 M | $2.15 B |
| 11/17/2025 | $7.70 | $7.52 (-2.34%) | $7.80 | $7.39 | 8.67 M | $2.13 B |
| 11/14/2025 | $7.50 | $7.71 (2.8%) | $7.92 | $7.24 | 9.27 M | $2.19 B |
| 11/13/2025 | $8.18 | $7.87 (-3.79%) | $8.20 | $7.77 | 9.17 M | $2.23 B |
| 11/12/2025 | $7.90 | $8.16 (3.29%) | $8.40 | $7.82 | 11.26 M | $2.31 B |
| 11/11/2025 | $7.90 | $7.81 (-1.14%) | $7.95 | $7.61 | 8.45 M | $2.21 B |
| 11/10/2025 | $7.57 | $7.87 (3.96%) | $8.24 | $7.52 | 12.95 M | $2.23 B |
| 11/07/2025 | $6.70 | $7.20 (7.46%) | $7.37 | $6.60 | 11.75 M | $2.04 B |
| 11/06/2025 | $7.43 | $7.32 (-1.48%) | $7.52 | $7.20 | 10.02 M | $2.08 B |
| 11/05/2025 | $7.61 | $7.26 (-4.6%) | $7.74 | $7.14 | 15.09 M | $2.06 B |
| 11/04/2025 | $7.84 | $7.50 (-4.34%) | $7.92 | $7.49 | 11.74 M | $2.13 B |
| 11/03/2025 | $8.24 | $8.16 (-0.97%) | $8.47 | $8.01 | 8.54 M | $2.31 B |
| 10/31/2025 | $8.30 | $8.20 (-1.2%) | $8.33 | $7.97 | 9.45 M | $2.32 B |
| 10/30/2025 | $8.06 | $8.33 (3.35%) | $8.42 | $8.01 | 10.00 M | $2.36 B |
| 10/29/2025 | $8.31 | $8.08 (-2.77%) | $8.35 | $7.94 | 13.38 M | $2.29 B |
| 10/28/2025 | $7.70 | $8.06 (4.68%) | $8.15 | $7.61 | 16.18 M | $2.29 B |
| 10/27/2025 | $7.76 | $7.82 (0.77%) | $7.97 | $7.43 | 14.05 M | $2.22 B |
| 10/24/2025 | $7.91 | $8.09 (2.28%) | $8.18 | $7.91 | 11.20 M | $2.29 B |
| 10/23/2025 | $8.28 | $8.06 (-2.66%) | $8.32 | $7.94 | 9.18 M | $2.29 B |
| 10/22/2025 | $7.74 | $8.03 (3.75%) | $8.20 | $7.67 | 12.08 M | $2.28 B |
| 10/21/2025 | $8.30 | $8.09 (-2.53%) | $8.45 | $8.00 | 12.07 M | $2.29 B |
| 10/20/2025 | $9.43 | $9.33 (-1.06%) | $9.45 | $8.92 | 13.10 M | $2.65 B |
| 10/17/2025 | $9.73 | $9.06 (-6.89%) | $9.95 | $8.81 | 15.55 M | $2.57 B |
| 10/16/2025 | $9.69 | $10.15 (4.75%) | $10.37 | $9.53 | 20.11 M | $2.88 B |
| 10/15/2025 | $8.92 | $9.49 (6.39%) | $9.53 | $8.85 | 18.28 M | $2.69 B |
| 10/14/2025 | $8.14 | $8.70 (6.88%) | $8.99 | $8.00 | 18.97 M | $2.47 B |
| 10/13/2025 | $8.02 | $8.50 (5.99%) | $8.55 | $8.02 | 15.00 M | $2.41 B |
| 10/10/2025 | $7.74 | $7.66 (-1.03%) | $8.11 | $7.56 | 17.05 M | $2.17 B |
| 10/09/2025 | $8.59 | $7.59 (-11.64%) | $8.62 | $7.44 | 24.35 M | $2.15 B |
| 10/08/2025 | $8.01 | $8.27 (3.25%) | $8.30 | $7.47 | 35.81 M | $2.34 B |
| 10/07/2025 | $7.90 | $7.74 (-2.03%) | $8.03 | $7.67 | 25.27 M | $2.19 B |
| 10/06/2025 | $7.84 | $7.82 (-0.26%) | $8.22 | $7.81 | 21.46 M | $2.22 B |
| 10/03/2025 | $7.74 | $7.70 (-0.52%) | $7.87 | $7.56 | 16.84 M | $2.18 B |
| 10/02/2025 | $7.91 | $7.63 (-3.54%) | $7.95 | $7.32 | 20.27 M | $2.16 B |
| 10/01/2025 | $7.95 | $7.75 (-2.52%) | $8.36 | $7.72 | 22.00 M | $2.20 B |
| 09/30/2025 | $7.50 | $7.84 (4.53%) | $8.15 | $7.46 | 16.45 M | $2.22 B |
| 09/29/2025 | $8.00 | $7.92 (-1%) | $8.10 | $7.83 | 15.27 M | $2.25 B |
| 09/26/2025 | $7.72 | $7.80 (1.04%) | $8.05 | $7.65 | 14.29 M | $2.21 B |
| 09/25/2025 | $7.61 | $7.63 (0.26%) | $7.66 | $7.38 | 15.38 M | $2.16 B |
| 09/24/2025 | $7.73 | $7.40 (-4.27%) | $7.79 | $7.37 | 11.14 M | $2.10 B |
| 09/23/2025 | $7.93 | $7.66 (-3.4%) | $8.21 | $7.66 | 15.91 M | $2.17 B |
| 09/22/2025 | $7.05 | $7.82 (10.92%) | $7.84 | $7.01 | 23.71 M | $2.22 B |
| 09/19/2025 | $6.18 | $6.76 (9.39%) | $6.77 | $6.16 | 27.45 M | $1.92 B |
| 09/18/2025 | $6.46 | $6.18 (-4.33%) | $6.47 | $6.09 | 14.44 M | $1.75 B |
| 09/17/2025 | $6.07 | $6.50 (7.08%) | $6.63 | $6.02 | 19.18 M | $1.84 B |
| 09/16/2025 | $6.48 | $6.22 (-4.01%) | $6.48 | $6.07 | 14.60 M | $1.76 B |
| 09/15/2025 | $6.13 | $6.48 (5.71%) | $6.49 | $6.07 | 13.19 M | $1.84 B |
| 09/12/2025 | $6.24 | $6.13 (-1.76%) | $6.45 | $6.13 | 15.83 M | $1.74 B |
| 09/11/2025 | $5.79 | $6.13 (5.87%) | $6.15 | $5.75 | 14.03 M | $1.74 B |
| 09/10/2025 | $5.91 | $5.88 (-0.51%) | $6.05 | $5.81 | 10.03 M | $1.67 B |
| 09/09/2025 | $6.01 | $5.89 (-2%) | $6.05 | $5.81 | 10.57 M | $1.67 B |
| 09/08/2025 | $6.14 | $6.01 (-2.12%) | $6.27 | $5.90 | 13.54 M | $1.70 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.
