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

Endeavour Silver Corp (TSX: EDR )

3.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 3.570 3.650 3.460 3.480 691,751 -0.04(-1.14%)
Apr 17, 2024 3.600 3.710 3.520 3.520 1,057,987 -0.01(-0.28%)
Apr 16, 2024 3.540 3.650 3.510 3.530 895,048 -0.16(-4.34%)
Apr 15, 2024 3.880 3.880 3.620 3.690 1,579,433 -0.16(-4.16%)
Apr 12, 2024 4.050 4.290 3.800 3.850 3,071,104 -0.03(-0.77%)
Apr 11, 2024 4.000 4.040 3.840 3.880 1,194,411 -0.08(-2.02%)
Apr 10, 2024 3.820 4.110 3.750 3.960 1,283,356 +0.10(+2.59%)
Apr 09, 2024 3.990 4.130 3.850 3.860 1,468,020 -0.03(-0.77%)
Apr 08, 2024 3.980 4.010 3.710 3.890 2,805,422 +0.01(+0.26%)
Apr 05, 2024 3.570 3.940 3.570 3.880 1,607,157 +0.24(+6.59%)
Apr 04, 2024 3.760 3.810 3.580 3.640 866,179 -0.15(-3.96%)
Apr 03, 2024 3.600 3.790 3.500 3.790 1,297,977 +0.25(+7.06%)
Apr 02, 2024 3.540 3.540 3.400 3.540 779,305 +0.16(+4.73%)
Apr 01, 2024 3.350 3.450 3.270 3.380 603,926 +0.12(+3.68%)
Mar 28, 2024 3.260 0 +0.14(+4.49%)
Mar 27, 2024 2.900 3.120 2.900 3.120 1,035,937 +0.22(+7.59%)
Mar 26, 2024 2.990 3.020 2.890 2.900 420,440 -0.04(-1.36%)
Mar 25, 2024 3.010 3.110 2.930 2.940 483,453 -0.04(-1.34%)
Mar 22, 2024 2.860 3.130 2.850 2.980 738,333 +0.12(+4.20%)
Mar 21, 2024 3.020 3.050 2.860 2.860 669,846 -0.11(-3.70%)
Mar 20, 2024 2.770 2.990 2.740 2.970 731,652 +0.17(+6.07%)
Mar 19, 2024 2.840 2.900 2.760 2.800 430,641 -0.05(-1.75%)
Mar 18, 2024 3.030 3.030 2.840 2.850 664,264 -0.15(-5.00%)
Mar 15, 2024 2.930 3.030 2.890 3.000 690,362 +0.09(+3.09%)
Mar 14, 2024 2.930 3.010 2.890 2.910 597,999 +0.02(+0.69%)
Mar 13, 2024 2.920 3.030 2.880 2.890 757,506 +0.00(+0.00%)
Mar 12, 2024 2.870 2.930 2.810 2.890 762,638 -0.04(-1.37%)
Mar 11, 2024 2.620 2.990 2.590 2.930 1,339,365 +0.37(+14.45%)
Mar 08, 2024 2.590 2.640 2.520 2.560 837,046 +0.02(+0.79%)
Mar 07, 2024 2.590 2.590 2.460 2.540 558,694 +0.03(+1.20%)
Mar 06, 2024 2.360 2.550 2.360 2.510 922,186 +0.19(+8.19%)
Mar 05, 2024 2.530 2.540 2.320 2.320 775,315 -0.07(-2.93%)
Mar 04, 2024 2.360 2.400 2.260 2.390 1,135,988 +0.14(+6.22%)
Mar 01, 2024 2.020 2.270 1.940 2.250 1,044,961 +0.29(+14.80%)
Feb 29, 2024 2.000 2.040 1.960 1.960 6,080,810 +0.00(+0.00%)
Feb 28, 2024 2.000 2.000 1.940 1.960 319,207 -0.04(-2.00%)
Feb 27, 2024 2.040 2.070 2.000 2.000 259,396 -0.05(-2.44%)
Feb 26, 2024 2.030 2.050 1.990 2.050 191,876 -0.01(-0.49%)
Feb 23, 2024 1.990 2.080 1.970 2.060 298,356 +0.06(+3.00%)
Feb 22, 2024 2.010 2.050 1.990 2.000 379,978 -0.03(-1.48%)
Feb 21, 2024 1.990 2.030 1.970 2.030 290,722 +0.03(+1.50%)
Feb 20, 2024 2.050 2.050 1.950 2.000 526,239 -0.07(-3.38%)
Feb 16, 2024 2.070 0 +0.01(+0.49%)
Feb 15, 2024 2.030 2.100 2.020 2.060 347,809 +0.07(+3.52%)
Feb 14, 2024 2.010 2.030 1.940 1.990 370,167 +0.00(+0.00%)
Feb 13, 2024 2.060 2.070 1.980 1.990 488,725 -0.11(-5.24%)
Feb 12, 2024 2.120 2.160 2.090 2.100 339,672 +0.01(+0.48%)
Feb 09, 2024 2.140 2.140 2.050 2.090 172,618 -0.01(-0.48%)
Feb 08, 2024 2.110 2.160 2.080 2.100 111,659 -0.02(-0.94%)
Feb 07, 2024 2.150 2.210 2.110 2.120 259,487 -0.03(-1.40%)
Feb 06, 2024 2.140 2.180 2.140 2.150 181,892 +0.00(+0.00%)
Feb 05, 2024 2.160 2.170 2.110 2.150 199,314 -0.04(-1.83%)
Feb 02, 2024 2.180 2.210 2.140 2.190 220,029 -0.06(-2.67%)
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.