5 DAY PERFORMANCE
+18.26%
1 MONTH PERFORMANCE
+6.12%
3 MONTH PERFORMANCE
+30.89%
6 MONTH PERFORMANCE
+36.77%
YEAR-TO-DATE PERFORMANCE
+19.89%
1 YEAR PERFORMANCE
+66.72%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.30 | $10.07 (-2.28%) | $10.30 | $9.86 | 4.23 M | $2.98 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 |
| 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 |
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.
