Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.890 6.890 6.260 6.340 1,783,269 +0.26(+4.28%)
Jan 28, 2021 5.940 6.520 5.680 6.080 2,400,151 +0.86(+16.48%)
Jan 27, 2021 5.350 5.460 5.080 5.220 640,067 -0.32(-5.78%)
Jan 26, 2021 5.470 5.680 5.410 5.540 324,634 +0.07(+1.28%)
Jan 25, 2021 5.820 5.830 5.420 5.470 517,274 -0.29(-5.03%)
Jan 22, 2021 5.550 5.850 5.470 5.760 390,392 -0.05(-0.86%)
Jan 21, 2021 5.920 6.000 5.700 5.810 541,897 -0.10(-1.69%)
Jan 20, 2021 5.650 5.970 5.610 5.910 825,869 +0.46(+8.44%)
Jan 19, 2021 5.620 5.650 5.390 5.450 510,331 -0.10(-1.80%)
Jan 18, 2021 5.420 5.580 5.420 5.550 204,489 +0.19(+3.54%)
Jan 15, 2021 5.710 5.770 5.330 5.360 557,456 -0.45(-7.75%)
Jan 14, 2021 5.700 5.940 5.680 5.810 473,951 +0.09(+1.57%)
Jan 13, 2021 5.970 5.980 5.690 5.720 500,052 -0.24(-4.03%)
Jan 12, 2021 5.650 5.990 5.650 5.960 967,176 +0.03(+0.51%)
Jan 11, 2021 5.970 6.040 5.620 5.930 1,412,053 -0.30(-4.82%)
Jan 08, 2021 6.500 6.500 6.010 6.230 1,501,228 -0.59(-8.65%)
Jan 07, 2021 7.120 7.260 6.690 6.820 734,992 -0.29(-4.08%)
Jan 06, 2021 7.100 7.190 6.820 7.110 1,069,746 -0.11(-1.52%)
Jan 05, 2021 7.300 7.300 6.920 7.220 1,202,434 +0.00(+0.00%)
Jan 04, 2021 6.740 7.430 6.740 7.220 1,841,404 +0.79(+12.29%)
Dec 31, 2020 6.430 6.430 6.430 0 -0.02(-0.31%)
Dec 30, 2020 5.920 6.460 5.830 6.450 645,034 +0.55(+9.32%)
Dec 29, 2020 6.000 6.010 5.810 5.900 453,482 +0.05(+0.85%)
Dec 24, 2020 5.850 5.850 5.850 0 +0.07(+1.21%)
Dec 23, 2020 5.750 5.870 5.650 5.780 610,754 +0.13(+2.30%)
Dec 22, 2020 6.060 6.130 5.610 5.650 863,848 -0.43(-7.07%)
Dec 21, 2020 5.790 6.140 5.750 6.080 812,689 +0.42(+7.42%)
Dec 18, 2020 5.560 5.830 5.450 5.660 610,862 -0.05(-0.88%)
Dec 17, 2020 5.290 5.760 5.290 5.710 1,341,527 +0.60(+11.74%)
Dec 16, 2020 4.900 5.120 4.820 5.110 863,694 +0.37(+7.81%)
Dec 15, 2020 4.500 4.750 4.470 4.740 448,003 +0.42(+9.72%)
Dec 14, 2020 4.380 4.520 4.320 4.320 353,467 -0.08(-1.82%)
Dec 11, 2020 4.500 4.510 4.380 4.400 252,929 -0.08(-1.79%)
Dec 10, 2020 4.570 4.650 4.440 4.480 239,056 -0.07(-1.54%)
Dec 09, 2020 4.750 4.750 4.490 4.550 289,943 -0.25(-5.21%)
Dec 08, 2020 4.940 4.940 4.790 4.800 203,392 -0.09(-1.84%)
Dec 07, 2020 4.540 4.950 4.540 4.890 526,649 +0.33(+7.24%)
Dec 04, 2020 4.620 4.700 4.550 4.560 177,350 -0.08(-1.72%)
Dec 03, 2020 4.780 4.780 4.590 4.640 297,557 -0.13(-2.73%)
Dec 02, 2020 4.760 4.820 4.650 4.770 262,833 +0.01(+0.21%)
Dec 01, 2020 4.680 4.770 4.590 4.760 450,360 +0.33(+7.45%)
Nov 30, 2020 4.340 4.460 4.230 4.430 469,809 -0.05(-1.12%)
Nov 27, 2020 4.270 4.480 4.230 4.480 249,066 +0.03(+0.67%)
Nov 26, 2020 4.430 4.450 4.330 4.450 69,491 +0.11(+2.53%)
Nov 25, 2020 4.270 4.410 4.270 4.340 318,872 +0.09(+2.12%)
Nov 24, 2020 4.050 4.290 4.040 4.250 487,309 +0.04(+0.95%)
Nov 23, 2020 4.450 4.450 4.190 4.210 489,969 -0.30(-6.65%)
Nov 20, 2020 4.390 4.600 4.390 4.510 567,860 +0.18(+4.16%)
Nov 19, 2020 4.330 4.430 4.280 4.330 390,104 -0.12(-2.70%)
Nov 18, 2020 4.610 4.690 4.450 4.450 368,899 -0.21(-4.51%)
Nov 17, 2020 4.720 4.770 4.580 4.660 323,951 -0.11(-2.31%)
Nov 16, 2020 4.850 4.860 4.740 4.770 320,655 -0.10(-2.05%)
Nov 13, 2020 4.930 4.980 4.810 4.870 357,793 +0.07(+1.46%)
Nov 12, 2020 4.740 5.000 4.740 4.800 402,390 +0.13(+2.78%)
Nov 11, 2020 4.660 4.730 4.580 4.670 363,590 -0.05(-1.06%)
Nov 10, 2020 4.970 4.990 4.710 4.720 613,941 -0.21(-4.26%)
Nov 09, 2020 4.710 4.970 4.700 4.930 948,627 -0.48(-8.87%)
Nov 06, 2020 5.430 5.490 5.200 5.410 799,310 +0.19(+3.64%)
Nov 05, 2020 4.830 5.250 4.650 5.220 1,273,119 +0.91(+21.11%)
Nov 04, 2020 4.490 4.490 4.270 4.310 378,780 -0.16(-3.58%)
Nov 03, 2020 4.450 4.550 4.400 4.470 282,043 +0.10(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.