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

Endeavour Silver Corp (TSX: EDR )

4.790 +0.230 (+5.04%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 15, 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 (%)
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%)
Feb 01, 2024 2.090 2.250 2.070 2.250 495,318 +0.21(+10.29%)
Jan 31, 2024 2.080 2.150 2.040 2.040 400,281 -0.04(-1.92%)
Jan 30, 2024 2.200 2.200 2.080 2.080 413,646 -0.10(-4.59%)
Jan 29, 2024 2.200 2.200 2.140 2.180 213,223 +0.00(+0.00%)
Jan 26, 2024 2.230 2.260 2.160 2.180 249,318 -0.03(-1.36%)
Jan 25, 2024 2.350 2.350 2.210 2.210 263,697 -0.08(-3.49%)
Jan 24, 2024 2.400 2.400 2.290 2.290 171,714 -0.09(-3.78%)
Jan 23, 2024 2.350 2.410 2.310 2.380 182,242 +0.04(+1.71%)
Jan 22, 2024 2.270 2.360 2.210 2.340 269,829 +0.05(+2.18%)
Jan 19, 2024 2.290 2.310 2.220 2.290 240,506 +0.03(+1.33%)
Jan 18, 2024 2.290 2.310 2.250 2.260 356,125 -0.01(-0.44%)
Jan 17, 2024 2.380 2.390 2.270 2.270 661,294 -0.09(-3.81%)
Jan 16, 2024 2.510 2.510 2.360 2.360 319,675 -0.17(-6.72%)
Jan 15, 2024 2.500 2.570 2.490 2.530 151,910 +0.02(+0.80%)
Jan 12, 2024 2.450 2.600 2.450 2.510 632,171 +0.14(+5.91%)
Jan 11, 2024 2.560 2.580 2.340 2.370 808,462 -0.22(-8.49%)
Jan 10, 2024 2.560 2.600 2.500 2.590 335,729 +0.02(+0.78%)
Jan 09, 2024 2.500 2.580 2.440 2.570 585,122 +0.14(+5.76%)
Jan 08, 2024 2.420 2.470 2.400 2.430 187,085 -0.04(-1.62%)
Jan 05, 2024 2.470 2.550 2.380 2.470 417,618 +0.04(+1.65%)
Jan 04, 2024 2.440 2.470 2.410 2.430 365,143 -0.03(-1.22%)
Jan 03, 2024 2.540 2.540 2.440 2.460 449,206 -0.10(-3.91%)
Jan 02, 2024 2.630 2.690 2.550 2.560 356,914 -0.04(-1.54%)
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%)
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.