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 (%)
Sep 30, 2022 3.900 4.240 3.900 4.160 413,804 +0.24(+6.12%)
Sep 29, 2022 3.770 3.940 3.740 3.920 381,028 +0.07(+1.82%)
Sep 28, 2022 3.500 3.870 3.500 3.850 382,790 +0.41(+11.92%)
Sep 27, 2022 3.540 3.570 3.420 3.440 315,266 +0.01(+0.29%)
Sep 26, 2022 3.560 3.620 3.400 3.430 463,409 -0.15(-4.19%)
Sep 23, 2022 3.780 3.780 3.530 3.580 578,382 -0.33(-8.44%)
Sep 22, 2022 4.100 4.160 3.880 3.910 349,699 -0.13(-3.22%)
Sep 21, 2022 3.950 4.150 3.910 4.040 343,917 +0.10(+2.54%)
Sep 20, 2022 3.990 3.990 3.880 3.940 274,105 -0.10(-2.48%)
Sep 19, 2022 3.950 4.040 3.910 4.040 324,373 +0.05(+1.25%)
Sep 16, 2022 3.850 4.050 3.780 3.990 848,479 +0.08(+2.05%)
Sep 15, 2022 3.970 4.060 3.870 3.910 291,822 -0.14(-3.46%)
Sep 14, 2022 4.070 4.140 4.040 4.050 436,063 +0.05(+1.25%)
Sep 13, 2022 4.050 4.170 4.000 4.000 410,476 -0.21(-4.99%)
Sep 12, 2022 4.200 4.290 4.150 4.210 283,246 +0.16(+3.95%)
Sep 09, 2022 3.990 4.050 3.920 4.050 240,051 +0.13(+3.32%)
Sep 08, 2022 3.820 3.940 3.820 3.920 240,508 +0.05(+1.29%)
Sep 07, 2022 3.720 3.900 3.640 3.870 254,110 +0.19(+5.16%)
Sep 06, 2022 3.800 3.860 3.680 3.680 276,755 -0.05(-1.34%)
Sep 02, 2022 3.730 0 +0.14(+3.90%)
Sep 01, 2022 3.720 3.760 3.590 3.590 275,733 -0.22(-5.77%)
Aug 31, 2022 3.820 3.870 3.760 3.810 364,040 -0.04(-1.04%)
Aug 30, 2022 3.990 4.020 3.850 3.850 222,803 -0.13(-3.27%)
Aug 29, 2022 4.010 4.140 3.970 3.980 334,772 -0.08(-1.97%)
Aug 26, 2022 4.300 4.340 4.050 4.060 204,483 -0.26(-6.02%)
Aug 25, 2022 4.320 4.370 4.230 4.320 113,475 +0.05(+1.17%)
Aug 24, 2022 4.100 4.280 4.100 4.270 153,648 +0.12(+2.89%)
Aug 23, 2022 4.030 4.260 4.030 4.150 223,915 +0.15(+3.75%)
Aug 22, 2022 3.950 4.030 3.920 4.000 350,186 -0.02(-0.50%)
Aug 19, 2022 4.120 4.120 4.020 4.020 178,489 -0.14(-3.37%)
Aug 18, 2022 4.140 4.210 4.120 4.160 183,051 +0.05(+1.22%)
Aug 17, 2022 4.340 4.340 4.110 4.110 270,747 -0.28(-6.38%)
Aug 16, 2022 4.420 4.440 4.330 4.390 162,061 -0.08(-1.79%)
Aug 15, 2022 4.400 4.470 4.300 4.470 198,826 -0.06(-1.32%)
Aug 12, 2022 4.400 4.550 4.380 4.530 232,929 +0.17(+3.90%)
Aug 11, 2022 4.580 4.610 4.340 4.360 361,648 -0.21(-4.60%)
Aug 10, 2022 4.740 4.760 4.570 4.570 251,456 -0.11(-2.35%)
Aug 09, 2022 4.720 4.800 4.640 4.680 300,687 -0.17(-3.51%)
Aug 08, 2022 4.870 4.950 4.840 4.850 272,382 +0.09(+1.89%)
Aug 05, 2022 4.610 4.780 4.520 4.760 223,195 -0.03(-0.63%)
Aug 04, 2022 4.540 4.860 4.530 4.790 283,461 +0.30(+6.68%)
Aug 03, 2022 4.630 4.630 4.440 4.490 255,079 -0.12(-2.60%)
Aug 02, 2022 4.710 4.790 4.600 4.610 260,822 -0.07(-1.50%)
Jul 29, 2022 4.680 0 +0.10(+2.18%)
Jul 28, 2022 4.510 4.650 4.410 4.580 491,292 +0.28(+6.51%)
Jul 27, 2022 4.070 4.330 4.040 4.300 312,760 +0.22(+5.39%)
Jul 26, 2022 4.020 4.130 3.990 4.080 156,441 +0.09(+2.26%)
Jul 25, 2022 4.090 4.090 3.850 3.990 465,232 -0.13(-3.16%)
Jul 22, 2022 4.260 4.420 4.090 4.120 379,020 -0.09(-2.14%)
Jul 21, 2022 4.180 4.270 4.110 4.210 235,587 +0.04(+0.96%)
Jul 20, 2022 4.290 4.470 4.170 4.170 264,360 -0.11(-2.57%)
Jul 19, 2022 4.240 4.380 4.180 4.280 189,346 +0.07(+1.66%)
Jul 18, 2022 4.240 4.330 4.200 4.210 202,407 +0.11(+2.68%)
Jul 15, 2022 4.140 4.180 3.970 4.100 158,083 +0.03(+0.74%)
Jul 14, 2022 4.000 4.140 3.930 4.070 349,326 -0.17(-4.01%)
Jul 13, 2022 3.980 4.300 3.940 4.240 247,750 +0.23(+5.74%)
Jul 12, 2022 4.000 4.130 3.930 4.010 221,013 +0.03(+0.75%)
Jul 11, 2022 4.000 4.140 3.980 3.980 191,520 -0.09(-2.21%)
Jul 08, 2022 4.060 4.130 3.910 4.070 304,762 +0.01(+0.25%)
Jul 07, 2022 3.920 4.160 3.920 4.060 306,209 +0.17(+4.37%)
Jul 06, 2022 3.930 3.990 3.770 3.890 343,148 -0.05(-1.27%)
Jul 05, 2022 4.080 4.110 3.810 3.940 418,641 -0.28(-6.64%)
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.