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 (%)
Feb 26, 2021 7.860 7.920 7.240 7.500 1,152,599 -0.56(-6.95%)
Feb 25, 2021 8.350 8.610 8.000 8.060 961,701 -0.39(-4.62%)
Feb 24, 2021 8.160 8.600 7.980 8.450 994,120 +0.16(+1.93%)
Feb 23, 2021 8.210 8.340 7.680 8.290 1,152,908 -0.22(-2.59%)
Feb 22, 2021 7.890 8.630 7.720 8.510 1,458,645 +0.76(+9.81%)
Feb 19, 2021 7.350 7.770 7.350 7.750 776,676 +0.45(+6.16%)
Feb 18, 2021 7.350 7.490 7.120 7.300 814,652 -0.11(-1.48%)
Feb 17, 2021 7.100 7.530 7.010 7.410 1,020,102 +0.13(+1.79%)
Feb 16, 2021 7.120 7.540 7.000 7.280 917,644 +0.00(+0.00%)
Feb 12, 2021 7.280 7.280 7.280 0 +0.55(+8.17%)
Feb 11, 2021 6.800 7.060 6.560 6.730 763,893 -0.04(-0.59%)
Feb 10, 2021 6.840 6.850 6.490 6.770 710,111 -0.02(-0.29%)
Feb 09, 2021 6.750 6.850 6.550 6.790 905,505 +0.14(+2.11%)
Feb 08, 2021 6.500 6.770 6.440 6.650 997,748 +0.36(+5.72%)
Feb 05, 2021 6.320 6.370 6.090 6.290 709,441 +0.08(+1.29%)
Feb 04, 2021 6.010 6.260 5.760 6.210 1,098,509 +0.03(+0.49%)
Feb 03, 2021 6.390 6.490 6.150 6.180 668,187 -0.11(-1.75%)
Feb 02, 2021 6.670 6.740 6.090 6.290 1,905,390 -1.38(-17.99%)
Feb 01, 2021 7.900 8.630 7.090 7.670 3,690,208 +1.33(+20.98%)
Jan 29, 2021 6.890 6.890 6.260 6.340 1,783,269 +0.26(+4.28%)
Jan 28, 2021 5.940 6.520 5.680 6.080 2,400,151 +0.86(+16.48%)
Jan 27, 2021 5.350 5.460 5.080 5.220 640,067 -0.32(-5.78%)
Jan 26, 2021 5.470 5.680 5.410 5.540 324,634 +0.07(+1.28%)
Jan 25, 2021 5.820 5.830 5.420 5.470 517,274 -0.29(-5.03%)
Jan 22, 2021 5.550 5.850 5.470 5.760 390,392 -0.05(-0.86%)
Jan 21, 2021 5.920 6.000 5.700 5.810 541,897 -0.10(-1.69%)
Jan 20, 2021 5.650 5.970 5.610 5.910 825,869 +0.46(+8.44%)
Jan 19, 2021 5.620 5.650 5.390 5.450 510,331 -0.10(-1.80%)
Jan 18, 2021 5.420 5.580 5.420 5.550 204,489 +0.19(+3.54%)
Jan 15, 2021 5.710 5.770 5.330 5.360 557,456 -0.45(-7.75%)
Jan 14, 2021 5.700 5.940 5.680 5.810 473,951 +0.09(+1.57%)
Jan 13, 2021 5.970 5.980 5.690 5.720 500,052 -0.24(-4.03%)
Jan 12, 2021 5.650 5.990 5.650 5.960 967,176 +0.03(+0.51%)
Jan 11, 2021 5.970 6.040 5.620 5.930 1,412,053 -0.30(-4.82%)
Jan 08, 2021 6.500 6.500 6.010 6.230 1,501,228 -0.59(-8.65%)
Jan 07, 2021 7.120 7.260 6.690 6.820 734,992 -0.29(-4.08%)
Jan 06, 2021 7.100 7.190 6.820 7.110 1,069,746 -0.11(-1.52%)
Jan 05, 2021 7.300 7.300 6.920 7.220 1,202,434 +0.00(+0.00%)
Jan 04, 2021 6.740 7.430 6.740 7.220 1,841,404 +0.79(+12.29%)
Dec 31, 2020 6.430 6.430 6.430 0 -0.02(-0.31%)
Dec 30, 2020 5.920 6.460 5.830 6.450 645,034 +0.55(+9.32%)
Dec 29, 2020 6.000 6.010 5.810 5.900 453,482 +0.05(+0.85%)
Dec 24, 2020 5.850 5.850 5.850 0 +0.07(+1.21%)
Dec 23, 2020 5.750 5.870 5.650 5.780 610,754 +0.13(+2.30%)
Dec 22, 2020 6.060 6.130 5.610 5.650 863,848 -0.43(-7.07%)
Dec 21, 2020 5.790 6.140 5.750 6.080 812,689 +0.42(+7.42%)
Dec 18, 2020 5.560 5.830 5.450 5.660 610,862 -0.05(-0.88%)
Dec 17, 2020 5.290 5.760 5.290 5.710 1,341,527 +0.60(+11.74%)
Dec 16, 2020 4.900 5.120 4.820 5.110 863,694 +0.37(+7.81%)
Dec 15, 2020 4.500 4.750 4.470 4.740 448,003 +0.42(+9.72%)
Dec 14, 2020 4.380 4.520 4.320 4.320 353,467 -0.08(-1.82%)
Dec 11, 2020 4.500 4.510 4.380 4.400 252,929 -0.08(-1.79%)
Dec 10, 2020 4.570 4.650 4.440 4.480 239,056 -0.07(-1.54%)
Dec 09, 2020 4.750 4.750 4.490 4.550 289,943 -0.25(-5.21%)
Dec 08, 2020 4.940 4.940 4.790 4.800 203,392 -0.09(-1.84%)
Dec 07, 2020 4.540 4.950 4.540 4.890 526,649 +0.33(+7.24%)
Dec 04, 2020 4.620 4.700 4.550 4.560 177,350 -0.08(-1.72%)
Dec 03, 2020 4.780 4.780 4.590 4.640 297,557 -0.13(-2.73%)
Dec 02, 2020 4.760 4.820 4.650 4.770 262,833 +0.01(+0.21%)
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.