Endeavour Silver Corp. EDR.TO
10.96 CAD -0.22 (-1.97%)
As ofNov 13, 2026, 4:00 PM EST
10.93 Day range 11.36
9.86 52-week range 19.33
- YTD
- -15.10%
- 1 year
- -0.81%
EDR.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.26 | 11.36 | 10.93 | 10.96 | -0.22 | -1.97% | 1,398,709 |
| Nov 12, 2026 | 11.18 | 11.69 | 11.08 | 11.18 | -0.40 | -3.45% | 1,636,000 |
| Nov 11, 2026 | 11.63 | 11.88 | 11.41 | 11.58 | +0.11 | +0.96% | 1,871,500 |
| Nov 10, 2026 | 11.08 | 11.65 | 11.03 | 11.47 | -0.33 | -2.80% | 1,683,100 |
| Nov 9, 2026 | 11.55 | 11.93 | 11.41 | 11.80 | +0.74 | +6.69% | 1,187,900 |
| Nov 6, 2026 | 10.58 | 11.12 | 10.48 | 11.06 | +0.42 | +3.95% | 1,420,100 |
| Nov 5, 2026 | 11.18 | 11.35 | 10.20 | 10.64 | -0.31 | -2.83% | 1,531,800 |
| Nov 4, 2026 | 10.52 | 11.05 | 10.37 | 10.95 | +1.09 | +11.05% | 1,050,300 |
| Nov 3, 2026 | 10.21 | 10.21 | 9.79 | 9.86 | -0.26 | -2.57% | 1,274,900 |
| Nov 2, 2026 | 10.28 | 10.64 | 10.09 | 10.12 | +0.07 | +0.70% | 1,147,600 |
| Oct 30, 2026 | 10.29 | 10.30 | 9.78 | 10.05 | -0.77 | -7.12% | 1,382,700 |
| Oct 29, 2026 | 10.77 | 10.96 | 10.62 | 10.82 | -0.31 | -2.79% | 774,800 |
| Oct 28, 2026 | 10.94 | 11.16 | 10.78 | 11.13 | +0.14 | +1.27% | 1,452,400 |
| Oct 27, 2026 | 10.53 | 11.01 | 10.53 | 10.99 | +0.49 | +4.67% | 979,700 |
| Oct 26, 2026 | 10.48 | 10.64 | 10.24 | 10.50 | +0.07 | +0.67% | 803,300 |
| Oct 23, 2026 | 10.53 | 10.66 | 10.16 | 10.43 | -0.27 | -2.52% | 969,300 |
| Oct 22, 2026 | 11.10 | 11.22 | 10.63 | 10.70 | -0.98 | -8.39% | 782,100 |
| Oct 21, 2026 | 11.61 | 11.73 | 11.52 | 11.68 | +0.15 | +1.30% | 541,900 |
| Oct 20, 2026 | 11.47 | 12.04 | 11.30 | 11.53 | -0.13 | -1.11% | 605,500 |
| Oct 19, 2026 | 11.61 | 11.77 | 11.53 | 11.66 | +0.01 | +0.09% | 707,800 |
| Oct 16, 2026 | 11.55 | 12.03 | 11.55 | 11.65 | -0.08 | -0.68% | 901,300 |
| Oct 15, 2026 | 11.24 | 11.77 | 11.11 | 11.73 | +0.62 | +5.58% | 1,387,800 |
| Oct 14, 2026 | 11.36 | 11.49 | 10.95 | 11.11 | -0.62 | -5.29% | 1,510,800 |
| Oct 13, 2026 | 12.20 | 12.21 | 11.55 | 11.73 | -0.61 | -4.94% | 1,059,900 |
| Oct 9, 2026 | 12.45 | 12.59 | 12.30 | 12.34 | +0.18 | +1.48% | 1,009,900 |
| Oct 8, 2026 | 11.72 | 12.19 | 11.68 | 12.16 | +0.30 | +2.53% | 1,215,100 |
| Oct 7, 2026 | 11.77 | 12.10 | 11.65 | 11.86 | -0.45 | -3.66% | 1,123,700 |
| Oct 6, 2026 | 12.35 | 12.43 | 12.06 | 12.31 | +0.05 | +0.41% | 646,800 |
| Oct 5, 2026 | 12.37 | 12.40 | 11.95 | 12.26 | +0.01 | +0.08% | 759,300 |
| Oct 2, 2026 | 12.38 | 12.45 | 12.03 | 12.25 | +0.09 | +0.74% | 893,800 |
| Oct 1, 2026 | 12.15 | 12.36 | 12.08 | 12.16 | -0.04 | -0.33% | 960,100 |
| Sep 30, 2026 | 12.48 | 12.48 | 12.16 | 12.20 | -0.18 | -1.45% | 1,147,300 |
| Sep 29, 2026 | 12.83 | 12.83 | 12.13 | 12.38 | -0.33 | -2.60% | 1,938,300 |
| Sep 28, 2026 | 12.59 | 12.91 | 12.42 | 12.71 | -0.58 | -4.36% | 1,482,000 |
| Sep 25, 2026 | 13.07 | 13.37 | 12.81 | 13.29 | +0.36 | +2.78% | 1,159,900 |
| Sep 24, 2026 | 12.99 | 13.19 | 12.70 | 12.93 | -0.12 | -0.92% | 1,346,800 |
| Sep 23, 2026 | 14.15 | 14.26 | 12.89 | 13.05 | -1.74 | -11.76% | 2,304,100 |
| Sep 22, 2026 | 14.18 | 14.88 | 14.14 | 14.79 | +0.58 | +4.08% | 1,147,600 |
| Sep 21, 2026 | 14.39 | 14.39 | 13.83 | 14.21 | -0.08 | -0.56% | 708,300 |
| Sep 18, 2026 | 14.50 | 14.52 | 14.03 | 14.29 | +0.05 | +0.35% | 1,107,000 |
| Sep 17, 2026 | 13.90 | 14.27 | 13.81 | 14.24 | +0.94 | +7.07% | 849,700 |
| Sep 16, 2026 | 13.76 | 13.76 | 13.04 | 13.30 | -0.11 | -0.82% | 1,428,900 |
| Sep 15, 2026 | 13.52 | 13.69 | 13.14 | 13.41 | -0.13 | -0.96% | 721,200 |
| Sep 14, 2026 | 13.51 | 13.76 | 13.15 | 13.54 | -0.56 | -3.97% | 992,100 |
| Sep 11, 2026 | 14.89 | 15.00 | 13.97 | 14.10 | -0.48 | -3.29% | 642,900 |
| Sep 10, 2026 | 14.75 | 15.00 | 14.53 | 14.58 | -0.81 | -5.26% | 632,400 |
| Sep 9, 2026 | 15.61 | 15.87 | 15.18 | 15.39 | +0.05 | +0.33% | 849,700 |
| Sep 8, 2026 | 15.20 | 15.54 | 15.15 | 15.34 | -0.06 | -0.39% | 601,600 |
| Sep 4, 2026 | 15.32 | 15.70 | 15.24 | 15.40 | -0.41 | -2.59% | 619,700 |
| Sep 3, 2026 | 16.06 | 16.08 | 15.33 | 15.81 | +0.41 | +2.66% | 1,013,400 |
| Sep 2, 2026 | 14.68 | 15.49 | 14.68 | 15.40 | +1.16 | +8.15% | 1,061,300 |
| Sep 1, 2026 | 14.15 | 14.86 | 14.10 | 14.24 | -0.61 | -4.11% | 813,400 |
| Aug 31, 2026 | 14.81 | 14.94 | 14.47 | 14.85 | -0.09 | -0.60% | 1,037,000 |
| Aug 28, 2026 | 15.86 | 15.94 | 14.65 | 14.94 | -0.71 | -4.54% | 1,311,600 |
| Aug 27, 2026 | 14.98 | 15.68 | 14.98 | 15.65 | +0.55 | +3.64% | 725,100 |
| Aug 26, 2026 | 14.99 | 15.33 | 14.87 | 15.10 | -0.23 | -1.50% | 669,800 |
| Aug 25, 2026 | 14.54 | 15.40 | 14.45 | 15.33 | +0.41 | +2.75% | 865,500 |
| Aug 24, 2026 | 15.10 | 15.53 | 14.52 | 14.92 | +0.30 | +2.05% | 1,098,900 |
| Aug 21, 2026 | 15.47 | 15.54 | 14.59 | 14.62 | -0.51 | -3.37% | 1,073,900 |
| Aug 20, 2026 | 14.83 | 15.81 | 14.82 | 15.13 | -0.02 | -0.13% | 1,053,400 |
| Aug 19, 2026 | 14.20 | 15.19 | 14.20 | 15.15 | +1.73 | +12.89% | 1,016,000 |
| Aug 18, 2026 | 13.79 | 14.01 | 13.41 | 13.42 | -0.65 | -4.62% | 835,600 |
| Aug 17, 2026 | 13.98 | 14.40 | 13.55 | 14.07 | -0.69 | -4.67% | 1,171,200 |
| Aug 14, 2026 | 14.71 | 15.06 | 14.61 | 14.76 | +0.39 | +2.71% | 593,100 |
64 days, newest first. Daily bars as drawn on the EDR.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.