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, 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%)
Apr 01, 2022 5.770 6.030 5.770 6.010 292,958 +0.21(+3.62%)
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%)
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.