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

Endeavour Silver Corp (TSX: EDR )

3.670 +0.050 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2023 5.310 5.370 5.260 5.280 249,355 -0.05(-0.94%)
Apr 27, 2023 5.450 5.460 5.260 5.330 284,867 -0.14(-2.56%)
Apr 26, 2023 5.540 5.600 5.430 5.470 283,269 -0.04(-0.73%)
Apr 25, 2023 5.420 5.510 5.320 5.510 190,706 +0.08(+1.47%)
Apr 24, 2023 5.370 5.480 5.370 5.430 410,422 +0.00(+0.00%)
Apr 21, 2023 5.490 5.540 5.380 5.430 254,223 -0.08(-1.45%)
Apr 20, 2023 5.490 5.610 5.450 5.510 275,812 +0.00(+0.00%)
Apr 19, 2023 5.510 5.630 5.440 5.510 284,138 -0.15(-2.65%)
Apr 18, 2023 5.600 5.760 5.440 5.660 323,258 +0.08(+1.43%)
Apr 17, 2023 5.730 5.730 5.530 5.580 314,621 -0.18(-3.12%)
Apr 14, 2023 5.880 5.920 5.640 5.760 355,137 -0.20(-3.36%)
Apr 13, 2023 5.850 6.080 5.850 5.960 465,111 +0.19(+3.29%)
Apr 12, 2023 5.820 5.870 5.630 5.770 372,943 +0.05(+0.87%)
Apr 11, 2023 5.680 5.870 5.680 5.720 326,696 +0.04(+0.70%)
Apr 10, 2023 5.630 5.680 5.500 5.680 280,549 +0.06(+1.07%)
Apr 06, 2023 5.620 0 +0.22(+4.07%)
Apr 05, 2023 5.500 5.570 5.300 5.400 489,085 -0.10(-1.82%)
Apr 04, 2023 5.300 5.530 5.250 5.500 549,142 +0.16(+3.00%)
Apr 03, 2023 5.220 5.390 5.150 5.340 407,415 +0.12(+2.30%)
Mar 31, 2023 5.200 5.370 5.170 5.220 673,989 +0.04(+0.77%)
Mar 30, 2023 5.020 5.180 4.950 5.180 427,551 +0.24(+4.86%)
Mar 29, 2023 4.940 5.060 4.860 4.940 322,623 -0.05(-1.00%)
Mar 28, 2023 4.800 5.000 4.760 4.990 353,428 +0.18(+3.74%)
Mar 27, 2023 4.600 4.810 4.520 4.810 361,408 +0.04(+0.84%)
Mar 24, 2023 4.800 4.850 4.720 4.770 345,620 +0.00(+0.00%)
Mar 23, 2023 4.650 4.820 4.590 4.770 282,452 +0.14(+3.02%)
Mar 22, 2023 4.500 4.700 4.470 4.630 328,910 +0.13(+2.89%)
Mar 21, 2023 4.680 4.680 4.470 4.500 381,535 -0.25(-5.26%)
Mar 20, 2023 4.650 4.820 4.620 4.750 370,614 +0.07(+1.50%)
Mar 17, 2023 4.500 4.760 4.470 4.680 682,383 +0.29(+6.61%)
Mar 16, 2023 4.430 4.450 4.350 4.390 236,504 -0.04(-0.90%)
Mar 15, 2023 4.550 4.580 4.380 4.430 355,029 +0.04(+0.91%)
Mar 14, 2023 4.220 4.460 4.170 4.390 512,180 +0.13(+3.05%)
Mar 13, 2023 4.110 4.330 4.110 4.260 570,314 +0.36(+9.23%)
Mar 10, 2023 3.980 4.060 3.890 3.900 304,481 +0.03(+0.78%)
Mar 09, 2023 3.920 3.970 3.870 3.870 249,995 -0.03(-0.77%)
Mar 08, 2023 3.950 3.990 3.850 3.900 233,353 -0.04(-1.02%)
Mar 07, 2023 4.050 4.070 3.930 3.940 265,114 -0.18(-4.37%)
Mar 06, 2023 4.170 4.200 4.070 4.120 233,086 -0.07(-1.67%)
Mar 03, 2023 4.020 4.190 4.020 4.190 249,966 +0.21(+5.28%)
Mar 02, 2023 3.980 3.990 3.850 3.980 238,614 -0.09(-2.21%)
Mar 01, 2023 4.040 4.090 4.000 4.070 233,249 +0.07(+1.75%)
Feb 28, 2023 3.940 4.020 3.890 4.000 301,047 +0.06(+1.52%)
Feb 27, 2023 3.940 3.980 3.890 3.940 245,969 +0.01(+0.25%)
Feb 24, 2023 4.030 4.040 3.890 3.930 264,376 -0.15(-3.68%)
Feb 23, 2023 4.100 4.140 4.030 4.080 294,207 -0.02(-0.49%)
Feb 22, 2023 4.130 4.140 4.070 4.100 184,597 -0.03(-0.73%)
Feb 21, 2023 4.200 4.230 4.120 4.130 177,876 -0.08(-1.90%)
Feb 17, 2023 4.210 0 -0.01(-0.24%)
Feb 16, 2023 4.110 4.260 4.100 4.220 278,454 +0.07(+1.69%)
Feb 15, 2023 4.150 4.170 4.090 4.150 278,246 -0.07(-1.66%)
Feb 14, 2023 4.150 4.260 4.110 4.220 249,514 +0.06(+1.44%)
Feb 13, 2023 4.190 4.240 4.150 4.160 234,094 -0.03(-0.72%)
Feb 10, 2023 4.280 4.280 4.170 4.190 334,878 -0.09(-2.10%)
Feb 09, 2023 4.430 4.480 4.250 4.280 451,758 -0.11(-2.51%)
Feb 08, 2023 4.430 4.480 4.380 4.390 233,263 -0.02(-0.45%)
Feb 07, 2023 4.360 4.480 4.290 4.410 451,878 +0.05(+1.15%)
Feb 06, 2023 4.380 4.420 4.310 4.360 204,558 -0.04(-0.91%)
Feb 03, 2023 4.500 4.540 4.360 4.400 629,231 -0.23(-4.97%)
Feb 02, 2023 4.790 4.850 4.570 4.630 340,599 -0.11(-2.32%)
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.