-
5 DAY PERFORMANCE
-4.04% -
1 MONTH PERFORMANCE
-12.43% -
3 MONTH PERFORMANCE
+35.84% -
6 MONTH PERFORMANCE
+14.47% -
YEAR-TO-DATE PERFORMANCE
+128.93% -
1 YEAR PERFORMANCE
+104.07%
Endeavour Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.55 | $4.51 (-0.99%) | $4.55 | $4.42 | 2.59 M | |
| 11/20/2024 | $4.58 | $4.50 (-1.75%) | $4.59 | $4.38 | 12.07 M | $1.11 B |
| 11/19/2024 | $4.96 | $4.94 (-0.4%) | $4.97 | $4.81 | 4.52 M | $1.22 B |
| 11/18/2024 | $4.96 | $4.89 (-1.41%) | $5.04 | $4.80 | 5.85 M | $1.20 B |
| 11/15/2024 | $4.83 | $4.70 (-2.69%) | $4.97 | $4.62 | 13.63 M | $1.16 B |
| 11/14/2024 | $4.45 | $4.76 (6.97%) | $4.84 | $4.43 | 7.91 M | $1.17 B |
| 11/13/2024 | $4.59 | $4.49 (-2.18%) | $4.71 | $4.43 | 5.78 M | $1.10 B |
| 11/12/2024 | $4.37 | $4.52 (3.43%) | $4.54 | $4.36 | 4.98 M | $1.11 B |
| 11/11/2024 | $4.40 | $4.43 (0.68%) | $4.46 | $4.22 | 8.10 M | $1.09 B |
| 11/08/2024 | $4.72 | $4.65 (-1.48%) | $4.72 | $4.52 | 5.34 M | $1.14 B |
| 11/07/2024 | $4.80 | $4.80 (0%) | $4.90 | $4.67 | 6.62 M | $1.18 B |
| 11/06/2024 | $4.36 | $4.72 (8.26%) | $4.76 | $4.25 | 6.91 M | $1.16 B |
| 11/05/2024 | $4.83 | $4.70 (-2.69%) | $5.20 | $4.68 | 5.94 M | $1.16 B |
| 11/04/2024 | $4.90 | $4.77 (-2.65%) | $4.90 | $4.70 | 5.95 M | $1.17 B |
| 11/01/2024 | $5.13 | $4.87 (-5.07%) | $5.18 | $4.85 | 6.65 M | $1.18 B |
| 10/31/2024 | $5.08 | $5.04 (-0.79%) | $5.15 | $4.87 | 7.62 M | $1.22 B |
| 10/30/2024 | $5.46 | $5.29 (-3.11%) | $5.46 | $5.22 | 5.14 M | $1.28 B |
| 10/29/2024 | $5.46 | $5.55 (1.65%) | $5.67 | $5.44 | 4.12 M | $1.35 B |
| 10/28/2024 | $5.36 | $5.36 (0%) | $5.54 | $5.35 | 3.28 M | $1.30 B |
| 10/25/2024 | $5.44 | $5.38 (-1.1%) | $5.66 | $5.30 | 7.41 M | $1.31 B |
| 10/24/2024 | $5.52 | $5.46 (-1.09%) | $5.57 | $5.28 | 5.94 M | $1.33 B |
| 10/23/2024 | $5.25 | $5.40 (2.86%) | $5.42 | $5.23 | 7.95 M | $1.31 B |
| 10/22/2024 | $5.32 | $5.49 (3.2%) | $5.64 | $5.28 | 10.49 M | $1.33 B |
| 10/21/2024 | $5.08 | $5.15 (1.38%) | $5.23 | $4.96 | 10.25 M | $1.25 B |
| 10/18/2024 | $4.35 | $4.78 (9.89%) | $4.83 | $4.34 | 8.82 M | $1.16 B |
| 10/17/2024 | $4.35 | $4.25 (-2.3%) | $4.38 | $4.22 | 4.24 M | $1.03 B |
| 10/16/2024 | $4.48 | $4.34 (-3.13%) | $4.61 | $4.34 | 4.79 M | $1.05 B |
| 10/15/2024 | $4.28 | $4.41 (3.04%) | $4.45 | $4.22 | 3.46 M | $1.07 B |
| 10/14/2024 | $4.32 | $4.31 (-0.23%) | $4.34 | $4.24 | 2.77 M | $1.05 B |
| 10/11/2024 | $4.38 | $4.36 (-0.46%) | $4.47 | $4.35 | 2.82 M | $1.06 B |
| 10/10/2024 | $4.26 | $4.35 (2.11%) | $4.42 | $4.21 | 5.33 M | $1.06 B |
| 10/09/2024 | $4.20 | $4.23 (0.71%) | $4.26 | $4.07 | 3.98 M | $1.03 B |
| 10/08/2024 | $4.08 | $4.27 (4.66%) | $4.29 | $4.02 | 4.45 M | $1.04 B |
| 10/07/2024 | $4.25 | $4.17 (-1.88%) | $4.28 | $4.09 | 3.93 M | $1.01 B |
| 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 |