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

Endeavour Silver Corp (TSX: EDR )

5.110 +0.140 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 29, 2023 2.600 0 -0.01(-0.38%)
Dec 28, 2023 2.680 2.700 2.610 2.610 251,548 -0.08(-2.97%)
Dec 27, 2023 2.670 2.740 2.670 2.690 229,527 -0.01(-0.37%)
Dec 22, 2023 2.700 0 +0.04(+1.50%)
Dec 21, 2023 2.640 2.690 2.630 2.660 247,869 +0.05(+1.92%)
Dec 20, 2023 2.780 2.800 2.610 2.610 796,286 -0.14(-5.09%)
Dec 19, 2023 2.650 2.890 2.640 2.750 771,690 +0.01(+0.36%)
Dec 18, 2023 2.800 2.820 2.730 2.740 267,655 -0.01(-0.36%)
Dec 15, 2023 2.780 2.820 2.710 2.750 4,116,497 -0.05(-1.79%)
Dec 14, 2023 2.860 2.880 2.750 2.800 588,356 -0.01(-0.36%)
Dec 13, 2023 2.590 2.820 2.570 2.810 301,885 +0.22(+8.49%)
Dec 12, 2023 2.760 2.760 2.590 2.590 402,863 -0.18(-6.50%)
Dec 11, 2023 2.630 2.770 2.600 2.770 372,527 +0.08(+2.97%)
Dec 08, 2023 2.630 2.740 2.610 2.690 349,115 +0.01(+0.37%)
Dec 07, 2023 2.680 2.720 2.630 2.680 208,239 +0.02(+0.75%)
Dec 06, 2023 2.700 2.740 2.640 2.660 256,991 -0.01(-0.37%)
Dec 05, 2023 2.830 2.840 2.660 2.670 430,133 -0.16(-5.65%)
Dec 04, 2023 2.990 3.020 2.830 2.830 590,257 -0.23(-7.52%)
Dec 01, 2023 2.950 3.060 2.890 3.060 398,181 +0.08(+2.68%)
Nov 30, 2023 2.920 2.980 2.890 2.980 461,845 +0.05(+1.71%)
Nov 29, 2023 3.100 3.100 2.920 2.930 416,731 -0.16(-5.18%)
Nov 28, 2023 3.080 3.110 3.030 3.090 497,874 +0.04(+1.31%)
Nov 27, 2023 3.090 3.140 3.020 3.050 685,442 +0.04(+1.33%)
Nov 24, 2023 2.940 3.060 2.940 3.010 236,408 +0.09(+3.08%)
Nov 23, 2023 2.930 3.000 2.920 2.920 86,306 -0.02(-0.68%)
Nov 22, 2023 3.030 3.050 2.920 2.940 148,495 -0.08(-2.65%)
Nov 21, 2023 2.950 3.080 2.950 3.020 337,110 +0.13(+4.50%)
Nov 20, 2023 2.870 2.950 2.850 2.890 136,074 -0.01(-0.34%)
Nov 17, 2023 3.000 3.020 2.890 2.900 292,190 -0.08(-2.68%)
Nov 16, 2023 2.910 3.090 2.910 2.980 581,630 +0.14(+4.93%)
Nov 15, 2023 2.870 2.920 2.830 2.840 230,655 -0.03(-1.05%)
Nov 14, 2023 2.770 2.920 2.770 2.870 451,149 +0.20(+7.49%)
Nov 13, 2023 2.640 2.740 2.640 2.670 356,481 +0.01(+0.38%)
Nov 10, 2023 2.700 2.700 2.630 2.660 285,287 -0.02(-0.75%)
Nov 09, 2023 2.690 2.870 2.650 2.680 1,818,837 +0.03(+1.13%)
Nov 08, 2023 2.750 2.820 2.650 2.650 274,343 -0.16(-5.69%)
Nov 07, 2023 2.810 2.850 2.530 2.810 609,111 -0.12(-4.10%)
Nov 06, 2023 3.110 3.120 2.930 2.930 184,322 -0.17(-5.48%)
Nov 03, 2023 2.900 3.140 2.880 3.100 375,670 +0.26(+9.15%)
Nov 02, 2023 2.950 2.970 2.810 2.840 220,644 -0.06(-2.07%)
Nov 01, 2023 2.980 3.000 2.850 2.900 518,215 -0.08(-2.68%)
Oct 31, 2023 3.080 3.120 2.930 2.980 548,401 -0.11(-3.56%)
Oct 30, 2023 3.170 3.200 3.090 3.090 174,131 -0.04(-1.28%)
Oct 27, 2023 3.060 3.140 3.010 3.130 208,177 +0.06(+1.95%)
Oct 26, 2023 3.160 3.180 3.010 3.070 448,883 -0.10(-3.15%)
Oct 25, 2023 3.230 3.290 3.150 3.170 319,800 -0.05(-1.55%)
Oct 24, 2023 3.230 3.280 3.200 3.220 150,503 -0.03(-0.92%)
Oct 23, 2023 3.320 3.320 3.180 3.250 263,255 -0.11(-3.27%)
Oct 20, 2023 3.390 3.480 3.350 3.360 389,545 -0.01(-0.30%)
Oct 19, 2023 3.400 3.400 3.330 3.370 103,479 -0.03(-0.88%)
Oct 18, 2023 3.570 3.590 3.400 3.400 227,571 -0.06(-1.73%)
Oct 17, 2023 3.410 3.480 3.380 3.460 151,679 +0.09(+2.67%)
Oct 16, 2023 3.310 3.410 3.310 3.370 100,797 +0.04(+1.20%)
Oct 13, 2023 3.210 3.410 3.190 3.330 319,859 +0.19(+6.05%)
Oct 12, 2023 3.280 3.280 3.090 3.140 175,857 -0.13(-3.98%)
Oct 11, 2023 3.330 3.350 3.210 3.270 128,498 -0.03(-0.91%)
Oct 10, 2023 3.390 3.390 3.260 3.300 140,387 +0.00(+0.00%)
Oct 06, 2023 3.300 0 +0.08(+2.48%)
Oct 05, 2023 3.190 3.230 3.160 3.220 57,219 +0.03(+0.94%)
Oct 04, 2023 3.240 3.240 3.160 3.190 172,416 -0.02(-0.62%)
Oct 03, 2023 3.120 3.270 3.110 3.210 299,145 +0.09(+2.88%)
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.