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

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 4.570 4.720 4.570 4.640 225,965 -0.04(-0.85%)
Oct 28, 2022 4.720 4.720 4.540 4.680 246,272 -0.08(-1.68%)
Oct 27, 2022 4.860 4.920 4.740 4.760 186,673 -0.11(-2.26%)
Oct 26, 2022 4.710 4.980 4.710 4.870 290,146 +0.18(+3.84%)
Oct 25, 2022 4.660 4.790 4.590 4.690 324,636 +0.04(+0.86%)
Oct 24, 2022 4.650 4.670 4.520 4.650 278,390 -0.04(-0.85%)
Oct 21, 2022 4.400 4.700 4.390 4.690 422,947 +0.30(+6.83%)
Oct 20, 2022 4.280 4.470 4.220 4.390 275,590 +0.14(+3.29%)
Oct 19, 2022 4.390 4.390 4.250 4.250 227,022 -0.27(-5.97%)
Oct 18, 2022 4.460 4.530 4.400 4.520 251,024 +0.14(+3.20%)
Oct 17, 2022 4.470 4.550 4.340 4.380 298,433 +0.07(+1.62%)
Oct 14, 2022 4.540 4.550 4.300 4.310 276,842 -0.24(-5.27%)
Oct 13, 2022 4.400 4.590 4.290 4.550 571,480 -0.09(-1.94%)
Oct 12, 2022 4.420 4.640 4.370 4.640 282,342 +0.19(+4.27%)
Oct 11, 2022 4.430 4.640 4.430 4.450 510,373 -0.12(-2.63%)
Oct 07, 2022 4.570 0 -0.47(-9.33%)
Oct 06, 2022 4.750 5.040 4.750 5.040 396,920 +0.22(+4.56%)
Oct 05, 2022 4.600 4.820 4.570 4.820 501,766 +0.04(+0.84%)
Oct 04, 2022 4.780 4.930 4.660 4.780 662,392 +0.09(+1.92%)
Oct 03, 2022 4.310 4.690 4.290 4.690 962,405 +0.53(+12.74%)
Sep 30, 2022 3.900 4.240 3.900 4.160 413,804 +0.24(+6.12%)
Sep 29, 2022 3.770 3.940 3.740 3.920 381,028 +0.07(+1.82%)
Sep 28, 2022 3.500 3.870 3.500 3.850 382,790 +0.41(+11.92%)
Sep 27, 2022 3.540 3.570 3.420 3.440 315,266 +0.01(+0.29%)
Sep 26, 2022 3.560 3.620 3.400 3.430 463,409 -0.15(-4.19%)
Sep 23, 2022 3.780 3.780 3.530 3.580 578,382 -0.33(-8.44%)
Sep 22, 2022 4.100 4.160 3.880 3.910 349,699 -0.13(-3.22%)
Sep 21, 2022 3.950 4.150 3.910 4.040 343,917 +0.10(+2.54%)
Sep 20, 2022 3.990 3.990 3.880 3.940 274,105 -0.10(-2.48%)
Sep 19, 2022 3.950 4.040 3.910 4.040 324,373 +0.05(+1.25%)
Sep 16, 2022 3.850 4.050 3.780 3.990 848,479 +0.08(+2.05%)
Sep 15, 2022 3.970 4.060 3.870 3.910 291,822 -0.14(-3.46%)
Sep 14, 2022 4.070 4.140 4.040 4.050 436,063 +0.05(+1.25%)
Sep 13, 2022 4.050 4.170 4.000 4.000 410,476 -0.21(-4.99%)
Sep 12, 2022 4.200 4.290 4.150 4.210 283,246 +0.16(+3.95%)
Sep 09, 2022 3.990 4.050 3.920 4.050 240,051 +0.13(+3.32%)
Sep 08, 2022 3.820 3.940 3.820 3.920 240,508 +0.05(+1.29%)
Sep 07, 2022 3.720 3.900 3.640 3.870 254,110 +0.19(+5.16%)
Sep 06, 2022 3.800 3.860 3.680 3.680 276,755 -0.05(-1.34%)
Sep 02, 2022 3.730 0 +0.14(+3.90%)
Sep 01, 2022 3.720 3.760 3.590 3.590 275,733 -0.22(-5.77%)
Aug 31, 2022 3.820 3.870 3.760 3.810 364,040 -0.04(-1.04%)
Aug 30, 2022 3.990 4.020 3.850 3.850 222,803 -0.13(-3.27%)
Aug 29, 2022 4.010 4.140 3.970 3.980 334,772 -0.08(-1.97%)
Aug 26, 2022 4.300 4.340 4.050 4.060 204,483 -0.26(-6.02%)
Aug 25, 2022 4.320 4.370 4.230 4.320 113,475 +0.05(+1.17%)
Aug 24, 2022 4.100 4.280 4.100 4.270 153,648 +0.12(+2.89%)
Aug 23, 2022 4.030 4.260 4.030 4.150 223,915 +0.15(+3.75%)
Aug 22, 2022 3.950 4.030 3.920 4.000 350,186 -0.02(-0.50%)
Aug 19, 2022 4.120 4.120 4.020 4.020 178,489 -0.14(-3.37%)
Aug 18, 2022 4.140 4.210 4.120 4.160 183,051 +0.05(+1.22%)
Aug 17, 2022 4.340 4.340 4.110 4.110 270,747 -0.28(-6.38%)
Aug 16, 2022 4.420 4.440 4.330 4.390 162,061 -0.08(-1.79%)
Aug 15, 2022 4.400 4.470 4.300 4.470 198,826 -0.06(-1.32%)
Aug 12, 2022 4.400 4.550 4.380 4.530 232,929 +0.17(+3.90%)
Aug 11, 2022 4.580 4.610 4.340 4.360 361,648 -0.21(-4.60%)
Aug 10, 2022 4.740 4.760 4.570 4.570 251,456 -0.11(-2.35%)
Aug 09, 2022 4.720 4.800 4.640 4.680 300,687 -0.17(-3.51%)
Aug 08, 2022 4.870 4.950 4.840 4.850 272,382 +0.09(+1.89%)
Aug 05, 2022 4.610 4.780 4.520 4.760 223,195 -0.03(-0.63%)
Aug 04, 2022 4.540 4.860 4.530 4.790 283,461 +0.30(+6.68%)
Aug 03, 2022 4.630 4.630 4.440 4.490 255,079 -0.12(-2.60%)
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.