-
5 DAY PERFORMANCE
+8.38% -
1 MONTH PERFORMANCE
+42.33% -
3 MONTH PERFORMANCE
+5.69% -
6 MONTH PERFORMANCE
+50.88% -
YEAR-TO-DATE PERFORMANCE
+116.75% -
1 YEAR PERFORMANCE
+82.48%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.32 | $4.28 (-0.93%) | $4.51 | $4.26 | 5.90 M | $1.04 B |
| 10/03/2024 | $4.05 | $4.32 (6.67%) | $4.33 | $4.01 | 4.99 M | $1.05 B |
| 10/02/2024 | $4.07 | $4.15 (1.97%) | $4.25 | $4.03 | 5.74 M | $1.01 B |
| 10/01/2024 | $4.03 | $4.04 (0.25%) | $4.13 | $3.90 | 6.31 M | $981.31 M |
| 09/30/2024 | $3.99 | $3.94 (-1.25%) | $4.05 | $3.89 | 5.01 M | $957.02 M |
| 09/27/2024 | $4.26 | $4.07 (-4.46%) | $4.32 | $4.03 | 6.81 M | $988.60 M |
| 09/26/2024 | $4.19 | $4.28 (2.15%) | $4.30 | $4.15 | 6.62 M | $1.04 B |
| 09/25/2024 | $3.99 | $4.11 (3.01%) | $4.15 | $3.98 | 5.86 M | $998.32 M |
| 09/24/2024 | $3.72 | $4.02 (8.06%) | $4.07 | $3.68 | 6.85 M | $976.46 M |
| 09/23/2024 | $3.68 | $3.63 (-1.36%) | $3.81 | $3.63 | 3.51 M | $881.73 M |
| 09/20/2024 | $3.68 | $3.71 (0.82%) | $3.75 | $3.58 | 7.61 M | $901.16 M |
| 09/19/2024 | $3.64 | $3.60 (-1.1%) | $3.68 | $3.52 | 6.17 M | $874.44 M |
| 09/18/2024 | $3.62 | $3.46 (-4.42%) | $3.79 | $3.45 | 7.27 M | $840.43 M |
| 09/17/2024 | $3.65 | $3.59 (-1.64%) | $3.71 | $3.56 | 5.84 M | $872.01 M |
| 09/16/2024 | $3.70 | $3.67 (-0.81%) | $3.76 | $3.61 | 5.53 M | $891.44 M |
| 09/13/2024 | $3.62 | $3.69 (1.93%) | $3.75 | $3.55 | 8.47 M | $896.30 M |
| 09/12/2024 | $3.25 | $3.48 (7.08%) | $3.55 | $3.22 | 6.66 M | $845.29 M |
| 09/11/2024 | $3.01 | $3.13 (3.99%) | $3.15 | $2.91 | 4.59 M | $760.28 M |
| 09/10/2024 | $3.04 | $3.02 (-0.66%) | $3.04 | $2.87 | 3.55 M | $733.56 M |
| 09/09/2024 | $2.88 | $3.02 (4.86%) | $3.09 | $2.88 | 4.23 M | $733.56 M |
| 09/06/2024 | $3.00 | $2.85 (-5%) | $3.02 | $2.82 | 5.01 M | $692.26 M |
| 09/05/2024 | $2.96 | $3.00 (1.35%) | $3.02 | $2.91 | 4.23 M | $728.70 M |
| 09/04/2024 | $2.82 | $2.83 (0.35%) | $2.90 | $2.78 | 2.80 M | $687.41 M |
| 09/03/2024 | $3.00 | $2.81 (-6.33%) | $3.00 | $2.76 | 4.80 M | $682.55 M |
| 08/30/2024 | $3.10 | $3.06 (-1.29%) | $3.12 | $3.00 | 3.29 M | $743.27 M |
| 08/29/2024 | $3.14 | $3.11 (-0.96%) | $3.18 | $3.10 | 2.58 M | $755.42 M |
| 08/28/2024 | $3.17 | $3.11 (-1.89%) | $3.18 | $3.04 | 4.04 M | $755.42 M |
| 08/27/2024 | $3.20 | $3.26 (1.87%) | $3.27 | $3.17 | 2.98 M | $791.85 M |
| 08/26/2024 | $3.36 | $3.25 (-3.27%) | $3.39 | $3.24 | 3.49 M | $789.42 M |
| 08/23/2024 | $3.26 | $3.29 (0.92%) | $3.37 | $3.21 | 5.56 M | $799.14 M |
| 08/22/2024 | $3.29 | $3.21 (-2.43%) | $3.29 | $3.17 | 3.14 M | $779.71 M |
| 08/21/2024 | $3.24 | $3.32 (2.47%) | $3.35 | $3.21 | 4.28 M | $806.43 M |
| 08/20/2024 | $3.28 | $3.27 (-0.3%) | $3.37 | $3.22 | 5.42 M | $794.28 M |
| 08/19/2024 | $3.00 | $3.22 (7.33%) | $3.23 | $2.98 | 5.22 M | $782.14 M |
| 08/16/2024 | $2.99 | $3.01 (0.67%) | $3.07 | $2.93 | 7.94 M | $731.13 M |
| 08/15/2024 | $2.91 | $2.96 (1.72%) | $2.99 | $2.86 | 3.83 M | $718.98 M |
| 08/14/2024 | $2.92 | $2.85 (-2.4%) | $2.94 | $2.78 | 4.10 M | $692.26 M |
| 08/13/2024 | $2.68 | $2.90 (8.21%) | $2.90 | $2.64 | 4.02 M | $704.41 M |
| 08/12/2024 | $2.64 | $2.66 (0.76%) | $2.76 | $2.46 | 14.76 M | $646.11 M |
| 08/09/2024 | $3.17 | $3.08 (-2.84%) | $3.20 | $3.04 | 2.80 M | $748.13 M |
| 08/08/2024 | $3.08 | $3.13 (1.62%) | $3.18 | $3.01 | 4.62 M | $760.28 M |
| 08/07/2024 | $3.24 | $3.00 (-7.41%) | $3.27 | $2.99 | 4.98 M | $728.70 M |
| 08/06/2024 | $3.19 | $3.16 (-0.94%) | $3.22 | $3.06 | 4.69 M | $767.56 M |
| 08/05/2024 | $2.91 | $3.15 (8.25%) | $3.18 | $2.85 | 6.72 M | $765.13 M |
| 08/02/2024 | $3.77 | $3.36 (-10.88%) | $3.78 | $3.28 | 7.38 M | $816.14 M |
| 08/01/2024 | $4.31 | $3.64 (-15.55%) | $4.32 | $3.53 | 13.63 M | $884.15 M |
| 07/31/2024 | $4.55 | $4.51 (-0.88%) | $4.57 | $4.40 | 5.69 M | $1.10 B |
| 07/30/2024 | $4.36 | $4.40 (0.92%) | $4.43 | $4.26 | 3.48 M | $1.00 B |
| 07/29/2024 | $4.35 | $4.34 (-0.23%) | $4.43 | $4.20 | 4.94 M | $987.37 M |
| 07/26/2024 | $4.46 | $4.32 (-3.14%) | $4.48 | $4.30 | 3.26 M | $982.82 M |
| 07/25/2024 | $4.29 | $4.35 (1.4%) | $4.40 | $4.21 | 5.34 M | $989.64 M |
| 07/24/2024 | $4.64 | $4.52 (-2.59%) | $4.80 | $4.51 | 4.67 M | $1.03 B |
| 07/23/2024 | $4.58 | $4.59 (0.22%) | $4.68 | $4.54 | 3.16 M | $1.04 B |
| 07/22/2024 | $4.50 | $4.60 (2.22%) | $4.64 | $4.43 | 4.02 M | $1.05 B |
| 07/19/2024 | $4.31 | $4.56 (5.8%) | $4.66 | $4.29 | 4.04 M | $1.04 B |
| 07/18/2024 | $4.80 | $4.58 (-4.58%) | $4.81 | $4.51 | 4.30 M | $1.04 B |
| 07/17/2024 | $4.91 | $4.75 (-3.26%) | $4.98 | $4.71 | 4.99 M | $1.08 B |
| 07/16/2024 | $4.80 | $4.97 (3.54%) | $5.02 | $4.74 | 6.45 M | $1.13 B |
| 07/15/2024 | $4.73 | $4.75 (0.42%) | $4.82 | $4.59 | 5.04 M | $1.08 B |
| 07/12/2024 | $4.64 | $4.74 (2.16%) | $4.85 | $4.57 | 6.52 M | $1.08 B |
| 07/11/2024 | $4.69 | $4.84 (3.2%) | $4.86 | $4.62 | 7.70 M | $1.10 B |
| 07/10/2024 | $4.07 | $4.63 (13.76%) | $4.63 | $4.04 | 11.55 M | $1.05 B |
| 07/09/2024 | $4.13 | $3.98 (-3.63%) | $4.15 | $3.87 | 5.56 M | $905.46 M |
| 07/08/2024 | $3.96 | $4.11 (3.79%) | $4.14 | $3.95 | 4.88 M | $935.04 M |
| 07/05/2024 | $3.92 | $4.04 (3.06%) | $4.07 | $3.88 | 4.92 M | $919.11 M |