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

Endeavour Silver Corp (TSX: EDR )

5.210 -0.170 (-3.16%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 22, 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 (%)
Jul 30, 2021 6.580 6.580 6.580 0 -0.08(-1.20%)
Jul 29, 2021 6.690 6.830 6.460 6.660 732,463 +0.27(+4.23%)
Jul 28, 2021 6.170 6.400 6.080 6.390 462,986 +0.23(+3.73%)
Jul 27, 2021 6.290 6.290 5.990 6.160 341,885 -0.09(-1.44%)
Jul 26, 2021 6.030 6.390 6.030 6.250 322,324 +0.15(+2.46%)
Jul 23, 2021 6.250 6.250 6.030 6.100 224,625 -0.13(-2.09%)
Jul 22, 2021 6.320 6.340 6.110 6.230 414,326 -0.13(-2.04%)
Jul 21, 2021 6.020 6.380 6.020 6.360 341,676 +0.32(+5.30%)
Jul 20, 2021 6.150 6.250 5.960 6.040 705,625 -0.02(-0.33%)
Jul 19, 2021 6.240 6.330 6.000 6.060 514,052 -0.28(-4.42%)
Jul 16, 2021 6.710 6.760 6.270 6.340 385,525 -0.49(-7.17%)
Jul 15, 2021 7.000 7.050 6.730 6.830 260,394 -0.11(-1.59%)
Jul 14, 2021 7.150 7.210 6.910 6.940 294,146 -0.06(-0.86%)
Jul 13, 2021 7.080 7.190 6.990 7.000 306,636 -0.01(-0.14%)
Jul 12, 2021 7.260 7.260 6.990 7.010 460,457 -0.25(-3.44%)
Jul 09, 2021 6.960 7.320 6.960 7.260 395,212 +0.29(+4.16%)
Jul 08, 2021 7.270 7.300 6.880 6.970 506,110 -0.30(-4.13%)
Jul 07, 2021 7.450 7.450 7.160 7.270 255,710 -0.11(-1.49%)
Jul 06, 2021 7.760 7.850 7.380 7.380 396,428 -0.19(-2.51%)
Jul 05, 2021 7.580 7.630 7.520 7.570 107,435 +0.04(+0.53%)
Jul 02, 2021 7.740 7.740 7.450 7.530 239,533 -0.06(-0.79%)
Jun 30, 2021 7.590 7.590 7.590 0 +0.28(+3.83%)
Jun 29, 2021 7.210 7.430 7.150 7.310 379,926 -0.11(-1.48%)
Jun 28, 2021 7.600 7.660 7.290 7.420 350,319 -0.14(-1.85%)
Jun 25, 2021 7.890 7.910 7.540 7.560 346,655 -0.21(-2.70%)
Jun 24, 2021 7.890 7.930 7.730 7.770 213,255 -0.02(-0.26%)
Jun 23, 2021 7.900 8.070 7.770 7.790 317,959 -0.02(-0.26%)
Jun 22, 2021 7.870 7.900 7.670 7.810 425,944 -0.14(-1.76%)
Jun 21, 2021 8.170 8.230 7.840 7.950 436,292 -0.15(-1.85%)
Jun 18, 2021 8.300 8.390 8.100 8.100 689,138 -0.10(-1.22%)
Jun 17, 2021 8.260 8.400 8.030 8.200 837,834 -0.61(-6.92%)
Jun 16, 2021 8.780 9.020 8.700 8.810 496,819 +0.00(+0.00%)
Jun 15, 2021 8.970 9.030 8.690 8.810 263,488 -0.14(-1.56%)
Jun 14, 2021 8.570 9.120 8.480 8.950 484,635 +0.10(+1.13%)
Jun 11, 2021 9.050 9.160 8.830 8.850 314,274 -0.19(-2.10%)
Jun 10, 2021 8.630 9.060 8.610 9.040 434,824 +0.40(+4.63%)
Jun 09, 2021 8.620 8.770 8.570 8.640 791,758 +0.06(+0.70%)
Jun 08, 2021 8.770 8.880 8.560 8.580 198,573 -0.22(-2.50%)
Jun 07, 2021 8.710 8.850 8.570 8.800 405,115 +0.06(+0.69%)
Jun 04, 2021 8.620 8.820 8.590 8.740 412,746 +0.23(+2.70%)
Jun 03, 2021 8.620 8.680 8.440 8.510 550,463 -0.51(-5.65%)
Jun 02, 2021 8.990 9.050 8.740 9.020 435,982 +0.03(+0.33%)
Jun 01, 2021 9.190 9.320 8.910 8.990 535,340 -0.11(-1.21%)
May 31, 2021 8.980 9.220 8.950 9.100 358,015 +0.11(+1.22%)
May 28, 2021 8.740 9.000 8.670 8.990 440,323 +0.25(+2.86%)
May 27, 2021 8.630 8.790 8.390 8.740 700,977 +0.01(+0.11%)
May 26, 2021 8.770 8.940 8.700 8.730 600,156 -0.02(-0.23%)
May 25, 2021 8.450 8.800 8.320 8.750 576,888 +0.28(+3.31%)
May 21, 2021 8.470 8.470 8.470 0 +0.13(+1.56%)
May 20, 2021 8.030 8.410 7.920 8.340 513,619 +0.33(+4.12%)
May 19, 2021 7.950 8.250 7.910 8.010 670,950 -0.19(-2.32%)
May 18, 2021 8.100 8.270 7.850 8.200 615,659 +0.13(+1.61%)
May 17, 2021 7.350 8.150 7.330 8.070 1,008,995 +0.84(+11.62%)
May 14, 2021 6.990 7.240 6.990 7.230 360,501 +0.42(+6.17%)
May 13, 2021 7.040 7.070 6.730 6.810 460,873 -0.23(-3.27%)
May 12, 2021 7.400 7.500 7.020 7.040 393,086 -0.38(-5.12%)
May 11, 2021 7.020 7.450 6.880 7.420 564,478 +0.18(+2.49%)
May 10, 2021 7.830 7.890 7.240 7.240 447,457 -0.40(-5.24%)
May 07, 2021 7.710 7.790 7.470 7.640 571,281 +0.04(+0.53%)
May 06, 2021 7.030 7.770 7.030 7.600 696,187 +0.69(+9.99%)
May 05, 2021 6.950 7.010 6.790 6.910 358,902 -0.06(-0.86%)
May 04, 2021 7.180 7.250 6.900 6.970 441,050 -0.19(-2.65%)
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.