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 (%)
Mar 31, 2022 5.940 6.040 5.800 5.800 339,096 -0.08(-1.36%)
Mar 30, 2022 5.880 6.060 5.840 5.880 399,696 -0.03(-0.51%)
Mar 29, 2022 5.670 5.930 5.590 5.910 784,666 +0.01(+0.17%)
Mar 28, 2022 6.050 6.100 5.860 5.900 377,511 -0.25(-4.07%)
Mar 25, 2022 6.200 6.200 6.070 6.150 367,175 -0.09(-1.44%)
Mar 24, 2022 6.270 6.490 6.210 6.240 509,461 +0.01(+0.16%)
Mar 23, 2022 6.170 6.260 6.050 6.230 466,695 +0.14(+2.30%)
Mar 22, 2022 6.230 6.250 5.950 6.090 483,310 -0.13(-2.09%)
Mar 21, 2022 6.010 6.450 6.010 6.220 599,844 +0.18(+2.98%)
Mar 18, 2022 6.140 6.140 5.930 6.040 764,513 -0.17(-2.74%)
Mar 17, 2022 6.260 6.380 6.040 6.210 953,275 +0.08(+1.31%)
Mar 16, 2022 6.390 6.470 5.880 6.130 1,343,733 -0.72(-10.51%)
Mar 15, 2022 6.400 6.990 6.330 6.850 608,606 +0.24(+3.63%)
Mar 14, 2022 6.980 6.980 6.520 6.610 614,582 -0.49(-6.90%)
Mar 11, 2022 6.770 7.240 6.750 7.100 533,419 +0.04(+0.57%)
Mar 10, 2022 6.620 7.120 6.600 7.060 1,064,976 +0.53(+8.12%)
Mar 09, 2022 6.290 6.650 6.160 6.530 898,497 -0.19(-2.83%)
Mar 08, 2022 6.410 7.180 6.400 6.720 1,152,855 +0.46(+7.35%)
Mar 07, 2022 6.050 6.390 5.950 6.260 519,130 +0.22(+3.64%)
Mar 04, 2022 5.930 6.120 5.920 6.040 442,158 +0.19(+3.25%)
Mar 03, 2022 5.860 5.890 5.720 5.850 291,433 -0.01(-0.17%)
Mar 02, 2022 5.830 5.900 5.680 5.860 496,229 -0.13(-2.17%)
Mar 01, 2022 5.400 5.990 5.380 5.990 653,760 +0.64(+11.96%)
Feb 28, 2022 5.530 5.530 5.280 5.350 423,424 -0.07(-1.29%)
Feb 25, 2022 5.370 5.420 5.230 5.420 286,486 -0.06(-1.09%)
Feb 24, 2022 5.970 5.970 5.370 5.480 598,301 -0.16(-2.84%)
Feb 23, 2022 5.280 5.690 5.280 5.640 612,800 +0.34(+6.42%)
Feb 22, 2022 5.200 5.380 5.170 5.300 750,848 +0.15(+2.91%)
Feb 18, 2022 5.150 0 -0.22(-4.10%)
Feb 17, 2022 5.470 5.510 5.340 5.370 382,204 +0.00(+0.00%)
Feb 16, 2022 5.340 5.440 5.290 5.370 289,119 +0.06(+1.13%)
Feb 15, 2022 5.030 5.340 4.930 5.310 451,049 +0.09(+1.72%)
Feb 14, 2022 5.190 5.310 5.140 5.220 545,780 +0.13(+2.55%)
Feb 11, 2022 4.750 5.130 4.750 5.090 671,326 +0.35(+7.38%)
Feb 10, 2022 4.800 5.020 4.720 4.740 466,549 -0.08(-1.66%)
Feb 09, 2022 4.840 4.930 4.800 4.820 247,300 -0.02(-0.41%)
Feb 08, 2022 4.730 4.870 4.700 4.840 397,175 +0.13(+2.76%)
Feb 07, 2022 4.480 4.760 4.480 4.710 349,188 +0.29(+6.56%)
Feb 04, 2022 4.340 4.500 4.330 4.420 217,192 +0.08(+1.84%)
Feb 03, 2022 4.480 4.340 267,950 -0.18(-3.98%)
Feb 02, 2022 4.760 4.780 4.520 4.520 238,467 -0.21(-4.44%)
Feb 01, 2022 4.660 4.840 4.640 4.730 309,134 +0.12(+2.60%)
Jan 31, 2022 4.440 4.630 4.610 435,005 +0.19(+4.30%)
Jan 28, 2022 4.420 4.460 4.280 4.420 566,117 -0.05(-1.12%)
Jan 27, 2022 4.680 4.750 4.470 4.470 595,255 -0.37(-7.64%)
Jan 26, 2022 5.050 5.170 4.800 4.840 519,835 -0.26(-5.10%)
Jan 25, 2022 4.920 5.130 4.850 5.100 408,858 +0.06(+1.19%)
Jan 24, 2022 5.090 5.100 4.770 5.040 578,689 -0.14(-2.70%)
Jan 21, 2022 5.600 5.600 5.150 5.180 601,361 -0.44(-7.83%)
Jan 20, 2022 5.860 5.900 5.600 5.620 469,571 -0.21(-3.60%)
Jan 19, 2022 5.380 5.860 5.340 5.830 660,846 +0.59(+11.26%)
Jan 18, 2022 5.270 5.450 5.200 5.240 350,801 +0.03(+0.58%)
Jan 17, 2022 5.120 5.220 5.120 5.210 33,781 -0.01(-0.19%)
Jan 14, 2022 5.280 5.350 5.140 5.220 211,335 -0.09(-1.69%)
Jan 13, 2022 5.410 5.490 5.280 5.310 316,343 -0.12(-2.21%)
Jan 12, 2022 5.340 5.450 5.300 5.430 306,422 +0.08(+1.50%)
Jan 11, 2022 4.950 5.360 4.910 5.350 363,255 +0.38(+7.65%)
Jan 10, 2022 4.870 4.970 4.800 4.970 235,268 +0.07(+1.43%)
Jan 07, 2022 4.940 4.960 4.830 4.900 170,557 +0.00(+0.00%)
Jan 06, 2022 4.970 5.070 4.890 4.900 314,185 -0.28(-5.41%)
Jan 05, 2022 5.400 5.510 5.140 5.180 293,657 -0.15(-2.81%)
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.