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

Endeavour Silver Corp (TSX: EDR )

5.250 +0.480 (+10.06%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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 (%)
May 31, 2021 8.980 9.220 8.950 9.100 358,015 +0.11(+1.22%)
May 28, 2021 8.740 9.000 8.670 8.990 440,323 +0.25(+2.86%)
May 27, 2021 8.630 8.790 8.390 8.740 700,977 +0.01(+0.11%)
May 26, 2021 8.770 8.940 8.700 8.730 600,156 -0.02(-0.23%)
May 25, 2021 8.450 8.800 8.320 8.750 576,888 +0.28(+3.31%)
May 21, 2021 8.470 8.470 8.470 0 +0.13(+1.56%)
May 20, 2021 8.030 8.410 7.920 8.340 513,619 +0.33(+4.12%)
May 19, 2021 7.950 8.250 7.910 8.010 670,950 -0.19(-2.32%)
May 18, 2021 8.100 8.270 7.850 8.200 615,659 +0.13(+1.61%)
May 17, 2021 7.350 8.150 7.330 8.070 1,008,995 +0.84(+11.62%)
May 14, 2021 6.990 7.240 6.990 7.230 360,501 +0.42(+6.17%)
May 13, 2021 7.040 7.070 6.730 6.810 460,873 -0.23(-3.27%)
May 12, 2021 7.400 7.500 7.020 7.040 393,086 -0.38(-5.12%)
May 11, 2021 7.020 7.450 6.880 7.420 564,478 +0.18(+2.49%)
May 10, 2021 7.830 7.890 7.240 7.240 447,457 -0.40(-5.24%)
May 07, 2021 7.710 7.790 7.470 7.640 571,281 +0.04(+0.53%)
May 06, 2021 7.030 7.770 7.030 7.600 696,187 +0.69(+9.99%)
May 05, 2021 6.950 7.010 6.790 6.910 358,902 -0.06(-0.86%)
May 04, 2021 7.180 7.250 6.900 6.970 441,050 -0.19(-2.65%)
May 03, 2021 6.650 7.230 6.630 7.160 452,812 +0.68(+10.49%)
Apr 30, 2021 6.700 6.750 6.460 6.480 264,801 -0.24(-3.57%)
Apr 29, 2021 6.970 6.970 6.630 6.720 404,325 -0.26(-3.72%)
Apr 28, 2021 6.770 7.050 6.650 6.980 249,428 +0.12(+1.75%)
Apr 27, 2021 7.100 7.170 6.860 6.860 377,164 -0.19(-2.70%)
Apr 26, 2021 7.170 7.250 7.000 7.050 343,377 -0.14(-1.95%)
Apr 23, 2021 7.240 7.320 7.090 7.190 311,279 +0.08(+1.13%)
Apr 22, 2021 7.110 7.280 7.040 7.110 491,200 -0.05(-0.70%)
Apr 21, 2021 6.960 7.180 6.820 7.160 533,727 +0.37(+5.45%)
Apr 20, 2021 6.750 6.840 6.620 6.790 267,763 +0.04(+0.59%)
Apr 19, 2021 7.020 7.030 6.680 6.750 449,889 -0.25(-3.57%)
Apr 16, 2021 7.200 7.200 6.950 7.000 410,251 -0.03(-0.43%)
Apr 15, 2021 6.850 7.110 6.760 7.030 457,477 +0.34(+5.08%)
Apr 14, 2021 6.800 6.880 6.680 6.690 276,390 -0.12(-1.76%)
Apr 13, 2021 6.770 6.950 6.760 6.810 473,805 +0.30(+4.61%)
Apr 12, 2021 6.750 6.830 6.490 6.510 347,000 -0.32(-4.69%)
Apr 09, 2021 6.720 6.890 6.620 6.830 292,093 -0.09(-1.30%)
Apr 08, 2021 6.680 6.920 6.680 6.920 589,796 +0.44(+6.79%)
Apr 07, 2021 6.590 6.610 6.430 6.480 426,773 -0.14(-2.11%)
Apr 06, 2021 6.490 6.770 6.490 6.620 521,674 +0.25(+3.92%)
Apr 05, 2021 6.550 6.560 6.310 6.370 367,997 -0.16(-2.45%)
Apr 01, 2021 6.530 6.530 6.530 0 +0.31(+4.98%)
Mar 31, 2021 6.030 6.270 5.980 6.220 504,585 +0.22(+3.67%)
Mar 30, 2021 5.970 6.110 5.870 6.000 448,703 -0.18(-2.91%)
Mar 29, 2021 6.380 6.400 6.030 6.180 473,410 -0.26(-4.04%)
Mar 26, 2021 6.400 6.470 6.330 6.440 496,858 +0.02(+0.31%)
Mar 25, 2021 6.320 6.540 6.260 6.420 718,545 -0.06(-0.93%)
Mar 24, 2021 6.740 6.740 6.460 6.480 433,310 -0.17(-2.56%)
Mar 23, 2021 6.910 6.930 6.640 6.650 440,866 -0.29(-4.18%)
Mar 22, 2021 6.910 7.200 6.910 6.940 518,558 -0.20(-2.80%)
Mar 19, 2021 7.470 7.480 6.930 7.140 5,598,181 -0.30(-4.03%)
Mar 18, 2021 7.610 7.750 7.440 7.440 909,935 -0.34(-4.37%)
Mar 17, 2021 7.630 7.930 7.420 7.780 981,208 +0.07(+0.91%)
Mar 16, 2021 7.930 7.980 7.590 7.710 934,883 -0.20(-2.53%)
Mar 15, 2021 7.710 8.070 7.590 7.910 1,189,095 +0.43(+5.75%)
Mar 12, 2021 7.030 7.500 6.990 7.480 642,350 +0.07(+0.94%)
Mar 11, 2021 7.330 7.430 7.190 7.410 588,318 +0.16(+2.21%)
Mar 10, 2021 7.140 7.280 7.000 7.250 619,868 +0.24(+3.42%)
Mar 09, 2021 7.020 7.160 6.860 7.010 649,519 +0.43(+6.53%)
Mar 08, 2021 6.910 7.030 6.560 6.580 506,189 -0.33(-4.78%)
Mar 05, 2021 6.800 7.020 6.450 6.910 929,733 +0.01(+0.14%)
Mar 04, 2021 7.370 7.450 6.720 6.900 1,361,672 -0.44(-5.99%)
Mar 03, 2021 7.600 7.750 7.290 7.340 1,337,261 -0.60(-7.56%)
Mar 02, 2021 7.400 8.040 7.360 7.940 1,197,236 +0.54(+7.30%)
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.