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 (%)
Dec 31, 2021 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 30, 2021 5.310 5.460 5.310 5.350 156,071 +0.06(+1.13%)
Dec 29, 2021 5.460 5.490 5.290 5.290 320,761 -0.39(-6.87%)
Dec 24, 2021 5.680 5.680 5.680 0 +0.01(+0.18%)
Dec 23, 2021 5.630 5.700 5.530 5.670 241,630 +0.04(+0.71%)
Dec 22, 2021 5.520 5.650 5.440 5.630 195,222 +0.09(+1.62%)
Dec 21, 2021 5.540 5.570 5.420 5.540 225,357 +0.11(+2.03%)
Dec 20, 2021 5.300 5.440 5.230 5.430 322,305 +0.10(+1.88%)
Dec 17, 2021 5.370 5.420 5.280 5.330 450,473 +0.05(+0.95%)
Dec 16, 2021 5.140 5.370 5.140 5.280 435,994 +0.26(+5.18%)
Dec 15, 2021 4.950 5.050 4.770 5.020 419,306 -0.01(-0.20%)
Dec 14, 2021 5.010 5.190 4.970 5.030 285,407 -0.14(-2.71%)
Dec 13, 2021 5.230 5.330 5.110 5.170 281,299 -0.01(-0.19%)
Dec 10, 2021 5.390 5.390 5.160 5.180 214,345 -0.11(-2.08%)
Dec 09, 2021 5.450 5.480 5.270 5.290 315,336 -0.29(-5.20%)
Dec 08, 2021 5.520 5.590 5.400 5.580 213,633 +0.05(+0.90%)
Dec 07, 2021 5.410 5.620 5.410 5.530 249,611 +0.11(+2.03%)
Dec 06, 2021 5.310 5.430 5.150 5.420 299,801 +0.05(+0.93%)
Dec 03, 2021 5.480 5.520 5.240 5.370 327,238 -0.14(-2.54%)
Dec 02, 2021 5.760 5.770 5.380 5.510 498,427 -0.16(-2.82%)
Dec 01, 2021 6.130 6.200 5.650 5.670 448,858 -0.40(-6.59%)
Nov 30, 2021 6.010 6.350 5.950 6.070 1,021,848 +0.02(+0.33%)
Nov 29, 2021 6.090 6.110 5.900 6.050 414,787 +0.00(+0.00%)
Nov 26, 2021 6.470 6.470 5.990 6.050 422,992 -0.39(-6.06%)
Nov 25, 2021 6.460 6.490 6.410 6.440 113,090 -0.01(-0.16%)
Nov 24, 2021 6.460 6.560 6.370 6.450 388,345 -0.08(-1.23%)
Nov 23, 2021 6.530 6.670 6.360 6.530 368,600 -0.16(-2.39%)
Nov 22, 2021 6.650 6.810 6.380 6.690 400,969 -0.05(-0.74%)
Nov 19, 2021 6.930 7.070 6.740 6.740 327,214 -0.20(-2.88%)
Nov 18, 2021 7.100 6.950 6.900 6.940 299,809 -0.20(-2.80%)
Nov 17, 2021 7.090 7.350 7.040 7.140 359,682 +0.11(+1.56%)
Nov 16, 2021 7.180 7.240 7.010 7.030 374,653 -0.19(-2.63%)
Nov 15, 2021 7.250 7.270 7.050 7.220 234,807 -0.05(-0.69%)
Nov 12, 2021 7.190 7.480 7.090 7.270 419,317 -0.01(-0.14%)
Nov 11, 2021 7.190 7.490 7.060 7.280 562,688 +0.37(+5.35%)
Nov 10, 2021 6.660 6.910 578,089 +0.45(+6.97%)
Nov 09, 2021 6.440 6.530 6.260 6.460 595,135 -0.17(-2.56%)
Nov 08, 2021 6.630 6.640 6.460 6.630 352,224 +0.16(+2.47%)
Nov 05, 2021 6.290 6.480 6.160 6.470 297,563 +0.27(+4.35%)
Nov 04, 2021 6.400 6.660 6.190 6.200 372,503 -0.01(-0.16%)
Nov 03, 2021 6.060 6.240 5.970 6.210 433,428 +0.04(+0.65%)
Nov 02, 2021 6.230 6.230 6.040 6.170 330,177 -0.13(-2.06%)
Nov 01, 2021 6.280 6.410 6.310 6.300 248,643 +0.06(+0.96%)
Oct 29, 2021 6.330 6.360 6.160 6.240 329,330 -0.20(-3.11%)
Oct 28, 2021 6.570 6.610 6.420 6.440 268,596 -0.06(-0.92%)
Oct 27, 2021 6.460 6.670 6.430 6.500 331,139 +0.05(+0.78%)
Oct 26, 2021 6.370 6.450 363,840 -0.04(-0.62%)
Oct 25, 2021 6.280 6.530 6.210 6.490 388,960 +0.29(+4.68%)
Oct 22, 2021 6.220 6.440 6.150 6.200 537,412 +0.17(+2.82%)
Oct 21, 2021 6.050 6.110 5.960 6.030 277,914 -0.02(-0.33%)
Oct 20, 2021 5.880 6.170 5.810 6.050 402,318 +0.26(+4.49%)
Oct 19, 2021 5.910 6.040 5.700 5.790 477,257 +0.14(+2.48%)
Oct 18, 2021 5.750 5.790 5.630 5.650 238,227 -0.12(-2.08%)
Oct 15, 2021 5.770 5.930 5.630 5.770 264,214 -0.12(-2.04%)
Oct 14, 2021 5.910 6.000 5.800 5.890 369,529 +0.11(+1.90%)
Oct 13, 2021 5.520 5.950 5.490 5.780 597,505 +0.36(+6.64%)
Oct 12, 2021 5.300 5.510 5.260 5.420 384,688 +0.12(+2.26%)
Oct 08, 2021 5.300 5.300 5.300 0 +0.11(+2.12%)
Oct 07, 2021 5.060 5.360 5.060 5.190 417,710 +0.14(+2.77%)
Oct 06, 2021 4.940 5.070 4.900 5.050 249,929 +0.02(+0.40%)
Oct 05, 2021 4.990 5.030 4.810 5.030 350,475 -0.06(-1.18%)
Oct 04, 2021 5.120 5.240 5.010 5.090 368,393 -0.08(-1.55%)
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.