Endeavour Silver Corp. (EDR.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 14.68 | 15.49 | 14.68 | 15.40 | +8.15% | 1,059,435 |
| 2026-09-01 | 14.15 | 14.86 | 14.10 | 14.24 | -4.11% | 813,400 |
| 2026-08-31 | 14.81 | 14.94 | 14.47 | 14.85 | -0.60% | 1,037,000 |
| 2026-08-28 | 15.86 | 15.94 | 14.65 | 14.94 | -4.54% | 1,311,600 |
| 2026-08-27 | 14.98 | 15.68 | 14.98 | 15.65 | +3.64% | 725,100 |
| 2026-08-26 | 14.99 | 15.33 | 14.87 | 15.10 | -1.50% | 669,800 |
| 2026-08-25 | 14.54 | 15.40 | 14.45 | 15.33 | +2.75% | 865,500 |
| 2026-08-24 | 15.10 | 15.53 | 14.52 | 14.92 | +2.05% | 1,098,900 |
| 2026-08-21 | 15.47 | 15.54 | 14.59 | 14.62 | -3.37% | 1,073,900 |
| 2026-08-20 | 14.83 | 15.81 | 14.82 | 15.13 | -0.13% | 1,053,400 |
| 2026-08-19 | 14.20 | 15.19 | 14.20 | 15.15 | +12.89% | 1,016,000 |
| 2026-08-18 | 13.79 | 14.01 | 13.41 | 13.42 | -4.62% | 835,600 |
| 2026-08-17 | 13.98 | 14.40 | 13.55 | 14.07 | -4.67% | 1,171,200 |
| 2026-08-14 | 14.71 | 15.06 | 14.61 | 14.76 | +2.71% | 593,100 |
| 2026-08-13 | 14.53 | 14.61 | 14.14 | 14.37 | -2.64% | 704,600 |
| 2026-08-12 | 15.30 | 15.30 | 14.67 | 14.76 | +0.27% | 719,300 |
| 2026-08-11 | 14.22 | 14.74 | 14.11 | 14.72 | +3.23% | 877,100 |
| 2026-08-10 | 13.29 | 14.35 | 13.24 | 14.26 | +7.30% | 1,169,100 |
| 2026-08-07 | 13.20 | 13.39 | 12.88 | 13.29 | +7.00% | 915,700 |
| 2026-08-06 | 12.28 | 12.72 | 12.20 | 12.42 | -1.04% | 1,028,600 |
| 2026-08-05 | 12.37 | 12.68 | 12.21 | 12.55 | +7.08% | 1,145,000 |
| 2026-08-04 | 11.20 | 11.91 | 11.15 | 11.72 | +11.51% | 1,006,800 |
| 2026-07-31 | 10.52 | 10.74 | 10.26 | 10.51 | -3.22% | 978,100 |
| 2026-07-30 | 10.85 | 10.88 | 10.11 | 10.86 | +2.16% | 1,255,100 |
| 2026-07-29 | 10.80 | 11.02 | 10.38 | 10.63 | -2.83% | 995,000 |
| 2026-07-28 | 11.00 | 11.00 | 10.59 | 10.94 | -2.32% | 657,500 |
| 2026-07-27 | 11.22 | 11.31 | 10.74 | 11.20 | +1.63% | 573,400 |
| 2026-07-24 | 11.22 | 11.32 | 10.93 | 11.02 | -0.99% | 629,100 |
| 2026-07-23 | 11.19 | 11.39 | 10.89 | 11.13 | -5.03% | 502,800 |
| 2026-07-22 | 11.80 | 12.17 | 11.65 | 11.72 | +1.47% | 1,213,800 |
| 2026-07-21 | 10.96 | 11.57 | 10.78 | 11.55 | +9.48% | 1,230,900 |
| 2026-07-20 | 10.36 | 10.60 | 10.22 | 10.55 | +1.44% | 939,500 |
| 2026-07-17 | 10.24 | 10.56 | 10.07 | 10.40 | -1.14% | 1,036,700 |
| 2026-07-16 | 10.86 | 10.88 | 10.41 | 10.52 | -5.99% | 679,200 |
| 2026-07-15 | 11.47 | 11.58 | 10.81 | 11.19 | -1.58% | 616,600 |
| 2026-07-14 | 11.47 | 11.63 | 11.31 | 11.37 | +2.52% | 719,900 |
| 2026-07-13 | 11.21 | 11.33 | 10.93 | 11.09 | -3.06% | 979,300 |
| 2026-07-10 | 11.51 | 11.69 | 11.41 | 11.44 | -1.63% | 593,200 |
| 2026-07-09 | 11.30 | 11.76 | 11.15 | 11.63 | +6.60% | 1,149,300 |
| 2026-07-08 | 11.07 | 11.20 | 10.53 | 10.91 | -4.05% | 707,200 |
| 2026-07-07 | 12.01 | 12.01 | 11.19 | 11.37 | -5.88% | 739,600 |
| 2026-07-06 | 12.48 | 12.48 | 12.02 | 12.08 | -3.51% | 529,700 |
| 2026-07-03 | 12.57 | 12.57 | 12.32 | 12.52 | +3.22% | 212,400 |
| 2026-07-02 | 12.32 | 12.75 | 11.84 | 12.13 | +3.06% | 715,300 |
| 2026-06-30 | 11.66 | 12.03 | 11.51 | 11.77 | +0.60% | 669,900 |
| 2026-06-29 | 11.69 | 11.72 | 11.27 | 11.70 | -0.76% | 553,700 |
| 2026-06-26 | 11.55 | 12.10 | 11.46 | 11.79 | +3.51% | 724,900 |
| 2026-06-25 | 11.36 | 11.67 | 10.96 | 11.39 | +4.11% | 766,500 |
| 2026-06-24 | 10.89 | 11.23 | 10.70 | 10.94 | -3.61% | 830,400 |
| 2026-06-23 | 11.44 | 11.70 | 11.26 | 11.35 | -6.20% | 594,600 |
| 2026-06-22 | 12.13 | 12.27 | 11.98 | 12.10 | +0.75% | 494,300 |
| 2026-06-19 | 11.92 | 12.03 | 11.82 | 12.01 | -1.48% | 458,600 |
| 2026-06-18 | 12.62 | 12.94 | 12.07 | 12.19 | -2.40% | 974,800 |
| 2026-06-17 | 12.94 | 13.54 | 12.45 | 12.49 | -4.14% | 1,256,300 |
| 2026-06-16 | 12.89 | 13.18 | 12.68 | 13.03 | +2.28% | 860,300 |
| 2026-06-15 | 12.83 | 13.35 | 12.58 | 12.74 | +6.17% | 1,327,700 |
| 2026-06-12 | 11.54 | 12.17 | 11.37 | 12.00 | +6.57% | 1,260,500 |
| 2026-06-11 | 10.41 | 11.29 | 10.32 | 11.26 | +8.69% | 1,078,000 |
| 2026-06-10 | 10.42 | 10.81 | 10.33 | 10.36 | -5.04% | 768,200 |
| 2026-06-09 | 11.36 | 11.40 | 10.38 | 10.91 | -2.15% | 1,300,800 |
| 2026-06-08 | 11.29 | 11.36 | 11.07 | 11.15 | +0.36% | 1,640,000 |
| 2026-06-05 | 12.46 | 12.46 | 11.04 | 11.11 | -13.41% | 1,629,300 |
| 2026-06-04 | 12.94 | 13.22 | 12.76 | 12.83 | +0.71% | 643,600 |
| 2026-06-03 | 13.31 | 13.31 | 12.61 | 12.74 | -6.32% | 950,400 |
| 2026-06-02 | 13.66 | 13.74 | 13.20 | 13.60 | +0.67% | 970,600 |
| 2026-06-01 | 13.37 | 13.67 | 12.89 | 13.51 | -1.75% | 1,358,100 |
| 2026-05-29 | 13.40 | 13.81 | 13.14 | 13.75 | +2.31% | 1,227,900 |
| 2026-05-28 | 12.65 | 13.62 | 12.50 | 13.44 | +4.27% | 732,300 |
| 2026-05-27 | 12.89 | 13.14 | 12.80 | 12.89 | -2.72% | 737,800 |
| 2026-05-26 | 13.14 | 13.27 | 12.84 | 13.25 | +1.07% | 877,000 |
| 2026-05-25 | 13.28 | 13.29 | 13.02 | 13.11 | +3.15% | 376,900 |
| 2026-05-22 | 12.81 | 12.88 | 12.41 | 12.71 | -1.09% | 889,800 |
| 2026-05-21 | 12.54 | 13.11 | 12.46 | 12.85 | +0.23% | 914,000 |
| 2026-05-20 | 12.61 | 12.91 | 12.27 | 12.82 | +3.89% | 980,500 |
| 2026-05-19 | 12.99 | 12.99 | 12.22 | 12.34 | -8.52% | 1,489,000 |
| 2026-05-15 | 13.90 | 14.02 | 13.25 | 13.49 | -8.85% | 1,490,400 |
| 2026-05-14 | 15.33 | 15.33 | 14.57 | 14.80 | -4.08% | 944,400 |
| 2026-05-13 | 15.61 | 15.88 | 15.07 | 15.43 | -1.72% | 1,301,100 |
| 2026-05-12 | 14.96 | 15.76 | 14.49 | 15.70 | +1.55% | 2,556,000 |
| 2026-05-11 | 14.13 | 15.48 | 14.13 | 15.46 | +12.60% | 1,891,500 |
| 2026-05-08 | 14.24 | 14.47 | 13.44 | 13.73 | -0.65% | 2,212,400 |
| 2026-05-07 | 13.91 | 15.57 | 13.73 | 13.82 | +8.99% | 2,438,700 |
| 2026-05-06 | 12.22 | 12.76 | 12.21 | 12.68 | +8.65% | 1,604,900 |
| 2026-05-05 | 12.50 | 12.63 | 11.57 | 11.67 | -5.66% | 1,220,100 |
| 2026-05-04 | 12.31 | 12.65 | 12.21 | 12.37 | -1.28% | 627,200 |
| 2026-05-01 | 12.49 | 12.75 | 12.29 | 12.53 | -0.08% | 690,500 |
| 2026-04-30 | 12.77 | 13.14 | 12.26 | 12.54 | +2.96% | 909,600 |
| 2026-04-29 | 12.48 | 12.48 | 12.11 | 12.18 | -3.49% | 1,055,400 |
| 2026-04-28 | 12.99 | 13.05 | 12.46 | 12.62 | -4.83% | 939,600 |
| 2026-04-27 | 13.09 | 13.27 | 12.87 | 13.26 | +0.68% | 713,600 |
| 2026-04-24 | 13.00 | 13.21 | 12.75 | 13.17 | +1.70% | 784,200 |
| 2026-04-23 | 13.02 | 13.16 | 12.49 | 12.95 | -2.70% | 960,200 |
| 2026-04-22 | 13.22 | 13.42 | 12.89 | 13.31 | +3.90% | 1,070,700 |
| 2026-04-21 | 13.59 | 13.89 | 12.79 | 12.81 | -7.24% | 2,122,700 |
| 2026-04-20 | 13.77 | 13.88 | 13.38 | 13.81 | -1.15% | 1,280,700 |
| 2026-04-17 | 13.79 | 14.59 | 13.79 | 13.97 | +4.72% | 1,222,400 |
| 2026-04-16 | 13.72 | 13.82 | 13.30 | 13.34 | -1.62% | 850,500 |
| 2026-04-15 | 13.72 | 14.03 | 13.37 | 13.56 | -1.31% | 952,800 |
| 2026-04-14 | 13.63 | 13.93 | 13.46 | 13.74 | +3.46% | 1,097,000 |
| 2026-04-13 | 12.76 | 13.32 | 12.76 | 13.28 | +1.76% | 801,800 |
| 2026-04-10 | 13.40 | 13.50 | 12.93 | 13.05 | -1.51% | 745,500 |
| 2026-04-09 | 13.49 | 13.79 | 13.05 | 13.25 | -2.21% | 749,000 |
| 2026-04-08 | 14.50 | 14.60 | 13.27 | 13.55 | +1.57% | 1,056,900 |
| 2026-04-07 | 13.23 | 13.44 | 12.86 | 13.34 | +0.00% | 789,700 |
| 2026-04-06 | 13.25 | 13.45 | 13.00 | 13.34 | +0.30% | 786,700 |
| 2026-04-02 | 12.29 | 13.46 | 12.28 | 13.30 | -0.45% | 1,015,600 |
| 2026-04-01 | 13.41 | 13.86 | 13.02 | 13.36 | +2.93% | 1,167,400 |
| 2026-03-31 | 12.51 | 13.09 | 12.51 | 12.98 | +7.99% | 954,200 |
| 2026-03-30 | 12.62 | 12.74 | 11.82 | 12.02 | -2.67% | 1,151,900 |
| 2026-03-27 | 11.79 | 12.66 | 11.77 | 12.35 | +4.31% | 740,200 |
| 2026-03-26 | 12.22 | 12.58 | 11.82 | 11.84 | -6.77% | 880,900 |
| 2026-03-25 | 13.03 | 13.21 | 12.52 | 12.70 | +2.83% | 1,137,600 |
| 2026-03-24 | 11.78 | 12.45 | 11.58 | 12.35 | +3.35% | 1,157,800 |
| 2026-03-23 | 11.25 | 12.24 | 11.25 | 11.95 | +5.85% | 1,584,600 |
| 2026-03-20 | 12.11 | 12.11 | 10.97 | 11.29 | -5.44% | 7,125,300 |
| 2026-03-19 | 11.49 | 12.04 | 11.22 | 11.94 | -8.22% | 1,847,200 |
| 2026-03-18 | 13.53 | 13.72 | 12.97 | 13.01 | -7.07% | 1,330,700 |
| 2026-03-17 | 13.98 | 14.59 | 13.88 | 14.00 | +0.07% | 1,133,200 |
| 2026-03-16 | 13.69 | 14.40 | 13.55 | 13.99 | +2.19% | 1,422,600 |
| 2026-03-13 | 14.72 | 14.73 | 13.66 | 13.69 | -6.93% | 1,248,700 |
| 2026-03-12 | 15.06 | 15.06 | 14.54 | 14.71 | -2.97% | 796,600 |
| 2026-03-11 | 15.29 | 15.32 | 14.64 | 15.16 | -3.44% | 864,600 |
| 2026-03-10 | 15.81 | 16.21 | 15.68 | 15.70 | +2.61% | 1,062,100 |
| 2026-03-09 | 14.75 | 15.44 | 14.10 | 15.30 | +0.53% | 966,600 |
| 2026-03-06 | 15.38 | 15.68 | 14.93 | 15.22 | -3.43% | 1,354,500 |
| 2026-03-05 | 16.58 | 16.58 | 15.36 | 15.76 | -7.02% | 1,630,800 |
| 2026-03-04 | 16.74 | 17.19 | 16.48 | 16.95 | +4.31% | 1,404,000 |
| 2026-03-03 | 16.89 | 16.89 | 15.55 | 16.25 | -9.62% | 2,175,100 |
| 2026-03-02 | 18.81 | 18.82 | 17.20 | 17.98 | -5.27% | 2,356,500 |
| 2026-02-27 | 18.58 | 19.07 | 18.06 | 18.98 | -0.99% | 2,364,400 |
| 2026-02-26 | 17.85 | 19.19 | 17.64 | 19.17 | +5.85% | 2,017,200 |
| 2026-02-25 | 18.45 | 18.85 | 18.10 | 18.11 | +0.17% | 1,560,300 |
| 2026-02-24 | 17.15 | 18.24 | 17.08 | 18.08 | +1.69% | 1,429,300 |
| 2026-02-23 | 17.80 | 18.05 | 17.44 | 17.78 | +0.79% | 1,585,100 |
| 2026-02-20 | 16.83 | 17.75 | 16.54 | 17.64 | +6.14% | 2,325,100 |
| 2026-02-19 | 15.86 | 16.66 | 15.71 | 16.62 | +4.07% | 1,582,400 |
| 2026-02-18 | 15.93 | 16.09 | 15.48 | 15.97 | +4.11% | 1,387,000 |
| 2026-02-17 | 15.57 | 15.57 | 14.50 | 15.34 | -4.18% | 1,908,400 |
| 2026-02-13 | 15.32 | 16.04 | 15.24 | 16.01 | +7.09% | 1,455,100 |
| 2026-02-12 | 16.51 | 16.77 | 14.89 | 14.95 | -11.01% | 2,203,500 |
| 2026-02-11 | 17.13 | 17.27 | 16.13 | 16.80 | +2.07% | 1,042,500 |
| 2026-02-10 | 16.48 | 16.79 | 16.25 | 16.46 | -0.42% | 1,174,300 |
| 2026-02-09 | 15.68 | 16.55 | 15.55 | 16.53 | +6.51% | 1,475,600 |
| 2026-02-06 | 14.58 | 15.54 | 14.58 | 15.52 | +8.46% | 1,745,800 |
| 2026-02-05 | 14.85 | 15.69 | 14.25 | 14.31 | -11.94% | 2,362,700 |
| 2026-02-04 | 16.23 | 16.46 | 15.11 | 16.25 | +2.78% | 2,078,900 |
| 2026-02-03 | 16.02 | 16.10 | 15.06 | 15.81 | +7.26% | 2,313,000 |
| 2026-02-02 | 14.49 | 15.19 | 14.31 | 14.74 | -0.81% | 2,238,000 |
| 2026-01-30 | 15.58 | 16.64 | 14.71 | 14.86 | -16.14% | 2,973,400 |
| 2026-01-29 | 18.91 | 18.91 | 17.09 | 17.72 | -5.64% | 2,424,700 |
| 2026-01-28 | 18.91 | 19.05 | 18.00 | 18.78 | +0.21% | 2,690,000 |
| 2026-01-27 | 18.84 | 19.28 | 17.90 | 18.74 | -1.99% | 1,967,100 |
| 2026-01-26 | 20.50 | 20.70 | 19.10 | 19.12 | -1.09% | 2,841,500 |
| 2026-01-23 | 19.00 | 19.49 | 18.52 | 19.33 | +3.09% | 1,809,700 |
| 2026-01-22 | 17.02 | 18.80 | 17.01 | 18.75 | +10.68% | 2,261,100 |
| 2026-01-21 | 17.28 | 17.35 | 16.44 | 16.94 | -0.70% | 2,376,400 |
| 2026-01-20 | 16.69 | 17.34 | 16.20 | 17.06 | +3.65% | 2,444,300 |
| 2026-01-19 | 16.79 | 16.79 | 16.36 | 16.46 | +1.23% | 998,600 |
| 2026-01-16 | 15.82 | 16.28 | 14.72 | 16.26 | +1.06% | 2,460,800 |
| 2026-01-15 | 15.35 | 16.25 | 15.11 | 16.09 | +3.21% | 1,450,900 |
| 2026-01-14 | 15.97 | 16.24 | 15.15 | 15.59 | +0.45% | 1,833,100 |
| 2026-01-13 | 15.85 | 16.23 | 15.49 | 15.52 | +0.13% | 1,755,300 |
| 2026-01-12 | 15.61 | 16.00 | 15.41 | 15.50 | +4.73% | 1,604,800 |
| 2026-01-09 | 13.97 | 15.13 | 13.80 | 14.80 | +9.39% | 2,179,000 |
| 2026-01-08 | 13.30 | 13.71 | 13.12 | 13.53 | -3.01% | 1,758,200 |
| 2026-01-07 | 14.00 | 14.08 | 12.95 | 13.95 | -4.52% | 2,408,000 |
| 2026-01-06 | 13.83 | 14.63 | 13.47 | 14.61 | +8.38% | 2,013,700 |
| 2026-01-05 | 12.83 | 14.38 | 12.78 | 13.48 | +8.62% | 2,541,800 |
| 2026-01-02 | 13.32 | 13.62 | 11.96 | 12.41 | -3.87% | 2,270,600 |
| 2025-12-31 | 13.10 | 13.57 | 12.85 | 12.91 | -3.87% | 1,435,500 |
| 2025-12-30 | 13.37 | 13.78 | 13.06 | 13.43 | +2.44% | 1,496,500 |
| 2025-12-29 | 12.98 | 13.45 | 12.70 | 13.11 | -1.87% | 1,724,200 |
| 2025-12-24 | 13.49 | 13.49 | 13.03 | 13.36 | -1.62% | 565,400 |
| 2025-12-23 | 13.84 | 13.87 | 13.06 | 13.58 | -0.22% | 1,672,800 |
| 2025-12-22 | 13.79 | 14.07 | 13.45 | 13.61 | +3.26% | 1,593,900 |
| 2025-12-19 | 12.78 | 13.78 | 12.78 | 13.18 | +3.70% | 6,066,100 |
| 2025-12-18 | 12.89 | 13.32 | 12.70 | 12.71 | -1.47% | 1,714,700 |
| 2025-12-17 | 13.18 | 13.53 | 12.65 | 12.90 | +0.70% | 1,931,800 |
| 2025-12-16 | 12.56 | 13.12 | 12.49 | 12.81 | +1.83% | 1,464,600 |
| 2025-12-15 | 12.72 | 12.93 | 12.29 | 12.58 | +1.86% | 1,931,100 |
| 2025-12-12 | 13.28 | 13.28 | 12.10 | 12.35 | -4.71% | 1,810,700 |
| 2025-12-11 | 12.53 | 13.43 | 12.47 | 12.96 | +3.93% | 2,097,900 |
| 2025-12-10 | 12.24 | 12.64 | 11.81 | 12.47 | +1.55% | 2,503,200 |
| 2025-12-09 | 11.82 | 12.62 | 11.75 | 12.28 | +4.42% | 1,994,300 |
| 2025-12-08 | 12.07 | 12.20 | 11.49 | 11.76 | -2.08% | 1,304,700 |
| 2025-12-05 | 12.41 | 12.63 | 11.90 | 12.01 | -1.31% | 1,722,200 |
| 2025-12-04 | 12.13 | 12.32 | 11.78 | 12.17 | -2.33% | 1,720,700 |
| 2025-12-03 | 12.93 | 13.11 | 12.42 | 12.46 | -3.56% | 1,297,400 |
| 2025-12-02 | 13.20 | 13.25 | 11.95 | 12.92 | -1.82% | 2,757,700 |
| 2025-12-01 | 13.80 | 13.99 | 13.12 | 13.16 | -4.22% | 2,818,900 |
| 2025-11-28 | 12.71 | 14.01 | 12.40 | 13.74 | +12.72% | 1,503,300 |
| 2025-11-27 | 12.09 | 12.26 | 12.01 | 12.19 | +0.66% | 342,200 |
| 2025-11-26 | 11.26 | 12.19 | 11.09 | 12.11 | +9.79% | 1,230,400 |
| 2025-11-25 | 10.79 | 11.24 | 10.61 | 11.03 | +2.04% | 917,500 |
| 2025-11-24 | 10.27 | 10.83 | 10.09 | 10.81 | +6.40% | 1,882,800 |
| 2025-11-21 | 9.94 | 10.22 | 9.76 | 10.16 | +1.80% | 933,500 |
| 2025-11-20 | 10.83 | 11.03 | 9.97 | 9.98 | -7.25% | 1,499,500 |
| 2025-11-19 | 10.92 | 11.16 | 10.56 | 10.76 | +1.51% | 776,000 |
| 2025-11-18 | 10.57 | 10.78 | 10.38 | 10.60 | +0.19% | 1,047,100 |
| 2025-11-17 | 10.74 | 10.94 | 10.38 | 10.58 | -2.31% | 996,800 |
| 2025-11-14 | 10.53 | 11.10 | 10.15 | 10.83 | -1.99% | 1,478,400 |
| 2025-11-13 | 11.45 | 11.46 | 10.91 | 11.05 | -3.41% | 1,881,400 |
| 2025-11-12 | 11.13 | 11.75 | 10.96 | 11.44 | +4.67% | 1,502,500 |
| 2025-11-11 | 11.13 | 11.15 | 10.68 | 10.93 | -1.09% | 1,100,400 |
| 2025-11-10 | 10.64 | 11.54 | 10.56 | 11.05 | +9.30% | 1,540,900 |
| 2025-11-07 | 9.35 | 10.34 | 9.27 | 10.11 | -1.84% | 1,367,200 |
| 2025-11-06 | 10.39 | 10.61 | 10.17 | 10.30 | +0.68% | 1,411,800 |
| 2025-11-05 | 10.73 | 10.92 | 10.09 | 10.23 | -3.22% | 1,610,400 |
| 2025-11-04 | 11.15 | 11.15 | 10.56 | 10.57 | -7.93% | 1,419,700 |
| 2025-11-03 | 11.70 | 11.91 | 11.26 | 11.48 | -0.35% | 961,700 |
| 2025-10-31 | 11.69 | 11.70 | 11.16 | 11.52 | -1.37% | 1,022,400 |
| 2025-10-30 | 11.32 | 11.77 | 11.25 | 11.68 | +3.64% | 929,000 |
| 2025-10-29 | 11.58 | 11.60 | 11.07 | 11.27 | +0.36% | 1,266,900 |
| 2025-10-28 | 10.75 | 11.35 | 10.68 | 11.23 | +2.56% | 1,055,400 |
| 2025-10-27 | 10.93 | 11.14 | 10.42 | 10.95 | -3.18% | 1,493,800 |
| 2025-10-24 | 11.13 | 11.46 | 11.08 | 11.31 | +0.27% | 1,035,400 |
| 2025-10-23 | 11.60 | 11.60 | 11.11 | 11.28 | +0.45% | 1,012,500 |
| 2025-10-22 | 10.80 | 11.47 | 10.78 | 11.23 | -1.14% | 1,294,600 |
| 2025-10-21 | 11.72 | 11.87 | 11.23 | 11.36 | -13.15% | 1,586,800 |
| 2025-10-20 | 13.22 | 13.26 | 12.53 | 13.08 | +3.07% | 1,557,400 |
| 2025-10-17 | 13.64 | 13.96 | 12.38 | 12.69 | -10.82% | 2,964,700 |
| 2025-10-16 | 13.59 | 14.54 | 13.40 | 14.23 | +6.67% | 3,544,100 |
| 2025-10-15 | 12.49 | 13.39 | 12.48 | 13.34 | +9.17% | 2,555,000 |
| 2025-10-14 | 11.21 | 12.61 | 11.21 | 12.22 | +13.99% | 2,790,900 |
| 2025-10-10 | 10.78 | 11.34 | 10.60 | 10.72 | +0.75% | 1,969,100 |
| 2025-10-09 | 11.99 | 12.02 | 10.44 | 10.64 | -7.80% | 2,328,900 |
| 2025-10-08 | 11.19 | 11.57 | 10.42 | 11.54 | +6.75% | 2,856,700 |
| 2025-10-07 | 11.00 | 11.20 | 10.71 | 10.81 | -0.92% | 1,440,300 |
| 2025-10-06 | 11.00 | 11.46 | 10.90 | 10.91 | +1.49% | 1,529,300 |
| 2025-10-03 | 10.79 | 10.97 | 10.55 | 10.75 | +0.75% | 1,608,400 |
| 2025-10-02 | 10.98 | 11.09 | 10.25 | 10.67 | -1.39% | 1,945,900 |
| 2025-10-01 | 11.05 | 11.64 | 10.78 | 10.82 | -0.73% | 2,285,300 |
| 2025-09-30 | 10.64 | 11.32 | 10.40 | 10.90 | -1.18% | 2,618,400 |
| 2025-09-29 | 11.16 | 11.27 | 10.91 | 11.03 | +1.47% | 1,916,200 |
| 2025-09-26 | 10.76 | 11.21 | 10.68 | 10.87 | +2.16% | 3,151,500 |
| 2025-09-25 | 10.51 | 10.68 | 10.27 | 10.64 | +3.40% | 1,721,800 |
| 2025-09-24 | 10.66 | 10.81 | 10.26 | 10.29 | -3.11% | 921,700 |
| 2025-09-23 | 11.01 | 11.33 | 10.59 | 10.62 | -1.76% | 2,099,500 |
| 2025-09-22 | 9.75 | 10.83 | 9.69 | 10.81 | +15.86% | 2,425,700 |
| 2025-09-19 | 8.51 | 9.33 | 8.51 | 9.33 | +9.25% | 6,733,300 |
| 2025-09-18 | 8.90 | 8.92 | 8.40 | 8.54 | -4.90% | 1,807,500 |
| 2025-09-17 | 8.36 | 9.09 | 8.28 | 8.98 | +4.78% | 2,564,200 |
| 2025-09-16 | 8.92 | 8.92 | 8.36 | 8.57 | -3.82% | 1,824,800 |
| 2025-09-15 | 8.49 | 8.92 | 8.40 | 8.91 | +4.82% | 1,506,900 |
| 2025-09-12 | 8.62 | 8.94 | 8.50 | 8.50 | +0.24% | 1,576,600 |
| 2025-09-11 | 8.03 | 8.50 | 7.99 | 8.48 | +3.92% | 1,213,900 |
| 2025-09-10 | 8.20 | 8.35 | 8.06 | 8.16 | +0.00% | 734,400 |
| 2025-09-09 | 8.31 | 8.34 | 8.05 | 8.16 | -1.92% | 946,800 |
| 2025-09-08 | 8.43 | 8.63 | 8.16 | 8.32 | +0.24% | 1,387,900 |
| 2025-09-05 | 8.69 | 8.74 | 8.09 | 8.30 | -2.35% | 1,337,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+25.89%). Worst month: Apr (-6.69%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Endeavour Silver Corp.'s (EDR.TO) latest close?
15.40 on 2026-09-02, from the Closelook data lake's daily price record.
What is EDR.TO's 52-week high and low?
20.70 high and 7.99 low over the trailing 52 weeks, as of 2026-09-02.
What is Endeavour Silver Corp.'s strongest and weakest month historically?
Historically, EDR.TO's strongest calendar month has been Aug (average +25.89%) and its weakest Apr (average -6.69%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.