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 (%)
Jun 30, 2022 4.040 0 -0.20(-4.72%)
Jun 29, 2022 4.440 4.490 4.150 4.240 335,683 -0.14(-3.20%)
Jun 28, 2022 4.640 4.660 4.350 4.380 227,495 -0.23(-4.99%)
Jun 27, 2022 4.560 4.640 4.500 4.610 259,510 +0.08(+1.77%)
Jun 24, 2022 4.330 4.580 4.220 4.530 255,655 +0.26(+6.09%)
Jun 23, 2022 4.450 4.550 4.230 4.270 348,525 -0.19(-4.26%)
Jun 22, 2022 4.610 4.680 4.460 4.460 230,600 -0.20(-4.29%)
Jun 21, 2022 4.520 4.780 4.460 4.660 286,275 +0.15(+3.33%)
Jun 20, 2022 4.530 4.550 4.510 4.510 79,324 -0.02(-0.44%)
Jun 17, 2022 4.610 4.640 4.470 4.530 595,467 -0.09(-1.95%)
Jun 16, 2022 4.520 4.710 4.450 4.620 286,100 -0.01(-0.22%)
Jun 15, 2022 4.600 4.720 4.440 4.630 368,369 +0.22(+4.99%)
Jun 14, 2022 4.580 4.580 4.340 4.410 305,856 -0.14(-3.08%)
Jun 13, 2022 4.810 4.820 4.530 4.550 477,829 -0.50(-9.90%)
Jun 10, 2022 4.570 5.090 4.510 5.050 386,746 +0.41(+8.84%)
Jun 09, 2022 4.780 4.800 4.640 4.640 159,079 -0.19(-3.93%)
Jun 08, 2022 4.800 4.910 4.690 4.830 216,146 +0.02(+0.42%)
Jun 07, 2022 4.810 4.900 4.710 4.810 215,299 -0.02(-0.41%)
Jun 06, 2022 5.070 5.220 4.780 4.830 374,888 -0.09(-1.83%)
Jun 03, 2022 5.010 5.110 4.890 4.920 310,749 -0.18(-3.53%)
Jun 02, 2022 4.550 5.130 4.550 5.100 585,774 +0.64(+14.35%)
Jun 01, 2022 4.460 4.600 4.440 4.460 283,758 +0.05(+1.13%)
May 31, 2022 4.600 4.750 4.340 4.410 550,843 -0.23(-4.96%)
May 30, 2022 4.690 4.690 4.580 4.640 100,945 -0.10(-2.11%)
May 27, 2022 4.750 4.840 4.670 4.740 1,198,884 +0.05(+1.07%)
May 26, 2022 4.560 4.710 4.530 4.690 231,732 +0.10(+2.18%)
May 25, 2022 4.570 4.600 4.470 4.590 281,230 -0.07(-1.50%)
May 24, 2022 4.610 4.740 4.480 4.660 373,312 +0.07(+1.53%)
May 20, 2022 4.590 0 -0.12(-2.55%)
May 19, 2022 4.510 4.790 4.500 4.710 357,872 +0.32(+7.29%)
May 18, 2022 4.620 4.640 4.360 4.390 311,555 -0.28(-6.00%)
May 17, 2022 4.690 4.790 4.590 4.670 342,454 +0.14(+3.09%)
May 16, 2022 4.550 4.640 4.450 4.530 446,902 +0.01(+0.22%)
May 13, 2022 4.130 4.560 4.120 4.520 651,381 +0.44(+10.78%)
May 12, 2022 4.180 4.280 3.990 4.080 866,054 -0.27(-6.21%)
May 11, 2022 4.380 4.840 4.310 4.350 989,928 +0.31(+7.67%)
May 10, 2022 4.340 4.390 4.000 4.040 725,559 -0.16(-3.81%)
May 09, 2022 4.500 4.510 4.180 4.200 515,338 -0.41(-8.89%)
May 06, 2022 4.700 4.740 4.600 4.610 324,208 -0.11(-2.33%)
May 05, 2022 5.140 5.140 4.660 4.720 523,665 -0.33(-6.53%)
May 04, 2022 4.950 5.070 4.820 5.050 380,659 +0.07(+1.41%)
May 03, 2022 4.810 5.020 4.810 4.980 546,950 +0.18(+3.75%)
May 02, 2022 4.700 4.810 4.630 4.800 389,222 -0.10(-2.04%)
Apr 29, 2022 5.000 5.100 4.880 4.900 445,089 -0.09(-1.80%)
Apr 28, 2022 4.870 5.040 4.770 4.990 310,961 +0.14(+2.89%)
Apr 27, 2022 5.050 5.070 4.840 4.850 432,186 -0.16(-3.19%)
Apr 26, 2022 5.300 5.330 4.990 5.010 531,117 -0.21(-4.02%)
Apr 25, 2022 5.380 5.410 5.030 5.220 785,602 -0.42(-7.45%)
Apr 22, 2022 5.920 6.060 5.630 5.640 1,015,370 -0.39(-6.47%)
Apr 21, 2022 6.430 6.430 5.920 6.030 803,874 -0.50(-7.66%)
Apr 20, 2022 6.480 6.550 6.350 6.530 410,130 -0.06(-0.91%)
Apr 19, 2022 6.880 6.880 6.540 6.590 454,663 -0.36(-5.18%)
Apr 18, 2022 7.210 7.270 6.940 6.950 512,921 -0.10(-1.42%)
Apr 14, 2022 7.050 0 +0.09(+1.29%)
Apr 13, 2022 6.740 7.000 6.700 6.960 541,515 +0.34(+5.14%)
Apr 12, 2022 6.420 6.750 6.300 6.620 733,508 +0.34(+5.41%)
Apr 11, 2022 6.320 6.490 6.100 6.280 401,327 +0.13(+2.11%)
Apr 08, 2022 5.900 6.210 5.900 6.150 404,705 +0.27(+4.59%)
Apr 07, 2022 5.700 5.940 5.700 5.880 428,656 +0.20(+3.52%)
Apr 06, 2022 5.750 5.790 5.570 5.680 475,848 -0.05(-0.87%)
Apr 05, 2022 6.070 6.220 5.730 5.730 391,530 -0.28(-4.66%)
Apr 04, 2022 6.040 6.190 5.920 6.010 343,429 +0.00(+0.00%)
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.