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

Endeavour Silver Corp (TSX: EDR )

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2023 4.430 4.670 4.430 4.660 371,168 +0.23(+5.19%)
Jul 28, 2023 4.430 4.460 4.380 4.430 102,539 +0.07(+1.61%)
Jul 27, 2023 4.720 4.730 4.360 4.360 338,908 -0.42(-8.79%)
Jul 26, 2023 4.670 4.800 4.670 4.780 142,943 +0.09(+1.92%)
Jul 25, 2023 4.610 4.690 4.590 4.690 210,004 +0.08(+1.74%)
Jul 24, 2023 4.710 4.710 4.560 4.610 164,402 -0.09(-1.91%)
Jul 21, 2023 4.770 4.830 4.660 4.700 272,261 -0.07(-1.47%)
Jul 20, 2023 4.970 5.000 4.770 4.770 481,964 -0.21(-4.22%)
Jul 19, 2023 5.040 5.110 4.950 4.980 369,853 -0.09(-1.78%)
Jul 18, 2023 4.800 5.090 4.770 5.070 571,881 +0.33(+6.96%)
Jul 17, 2023 4.490 4.770 4.420 4.740 376,198 +0.22(+4.87%)
Jul 14, 2023 4.300 4.570 4.290 4.520 359,389 +0.22(+5.12%)
Jul 13, 2023 4.300 4.350 4.250 4.300 272,245 +0.05(+1.18%)
Jul 12, 2023 3.940 4.280 3.910 4.250 560,611 +0.40(+10.39%)
Jul 11, 2023 3.880 3.930 3.810 3.850 159,147 +0.00(+0.00%)
Jul 10, 2023 3.700 3.870 3.700 3.850 152,614 +0.14(+3.77%)
Jul 07, 2023 3.710 3.770 3.680 3.710 96,190 +0.02(+0.54%)
Jul 06, 2023 3.780 3.780 3.680 3.690 119,585 -0.13(-3.40%)
Jul 05, 2023 3.900 3.940 3.810 3.820 145,603 -0.07(-1.80%)
Jul 04, 2023 3.860 3.910 3.810 3.890 83,707 +0.04(+1.04%)
Jun 30, 2023 3.850 0 +0.10(+2.67%)
Jun 29, 2023 3.660 3.770 3.640 3.750 209,892 +0.07(+1.90%)
Jun 28, 2023 3.720 3.740 3.640 3.680 100,686 -0.08(-2.13%)
Jun 27, 2023 3.810 3.840 3.700 3.760 259,452 +0.02(+0.53%)
Jun 26, 2023 3.720 3.800 3.710 3.740 91,700 +0.04(+1.08%)
Jun 23, 2023 3.710 3.800 3.700 3.700 128,525 +0.03(+0.82%)
Jun 22, 2023 3.640 3.700 3.640 3.670 215,696 -0.01(-0.27%)
Jun 21, 2023 3.680 3.730 3.640 3.680 85,106 -0.03(-0.81%)
Jun 20, 2023 3.890 3.890 3.710 3.710 134,905 -0.21(-5.36%)
Jun 19, 2023 3.880 3.930 3.860 3.920 33,855 +0.00(+0.00%)
Jun 16, 2023 3.950 3.980 3.890 3.920 393,118 +0.01(+0.26%)
Jun 15, 2023 3.950 3.960 3.890 3.910 92,094 -0.11(-2.74%)
Jun 14, 2023 4.150 4.150 3.950 4.020 137,557 -0.06(-1.47%)
Jun 13, 2023 4.180 4.210 4.060 4.080 123,332 -0.09(-2.16%)
Jun 12, 2023 4.170 4.180 4.080 4.170 129,010 -0.04(-0.95%)
Jun 09, 2023 4.260 4.270 4.170 4.210 120,105 -0.07(-1.64%)
Jun 08, 2023 4.320 4.340 4.280 4.280 139,265 +0.05(+1.18%)
Jun 07, 2023 4.250 4.440 4.230 4.230 133,442 -0.06(-1.40%)
Jun 06, 2023 4.300 4.310 4.230 4.290 354,818 -0.01(-0.23%)
Jun 05, 2023 4.310 4.360 4.280 4.300 112,288 -0.02(-0.46%)
Jun 02, 2023 4.430 4.460 4.270 4.320 173,660 -0.09(-2.04%)
Jun 01, 2023 4.290 4.450 4.250 4.410 240,473 +0.12(+2.80%)
May 31, 2023 4.170 4.300 4.170 4.290 711,639 +0.13(+3.12%)
May 30, 2023 4.260 4.280 4.160 4.160 120,928 -0.06(-1.42%)
May 29, 2023 4.230 4.260 4.210 4.220 50,427 -0.01(-0.24%)
May 26, 2023 4.300 4.320 4.220 4.230 199,310 +0.02(+0.48%)
May 25, 2023 4.280 4.310 4.200 4.210 166,114 -0.08(-1.86%)
May 24, 2023 4.430 4.430 4.280 4.290 151,902 -0.14(-3.16%)
May 23, 2023 4.340 4.460 4.320 4.430 185,908 +0.04(+0.91%)
May 19, 2023 4.390 0 -0.01(-0.23%)
May 18, 2023 4.390 4.410 4.300 4.400 235,691 -0.09(-2.00%)
May 17, 2023 4.410 4.500 4.320 4.490 275,484 +0.06(+1.35%)
May 16, 2023 4.500 4.530 4.410 4.430 280,451 -0.12(-2.64%)
May 15, 2023 4.650 4.670 4.530 4.550 290,596 -0.07(-1.52%)
May 12, 2023 4.640 4.690 4.560 4.620 235,786 -0.02(-0.43%)
May 11, 2023 4.780 4.810 4.600 4.640 476,148 -0.18(-3.73%)
May 10, 2023 5.640 5.640 4.820 4.820 931,541 -0.80(-14.23%)
May 09, 2023 5.530 5.620 5.510 5.620 139,576 +0.04(+0.72%)
May 08, 2023 5.630 5.670 5.530 5.580 166,582 -0.06(-1.06%)
May 05, 2023 5.500 5.640 5.390 5.640 282,950 -0.07(-1.23%)
May 04, 2023 5.620 5.910 5.620 5.710 371,189 +0.11(+1.96%)
May 03, 2023 5.590 5.670 5.520 5.600 246,240 +0.01(+0.18%)
May 02, 2023 5.340 5.590 5.280 5.590 371,667 +0.24(+4.49%)
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.