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 (%)
Dec 30, 2022 4.380 0 -0.07(-1.57%)
Dec 29, 2022 4.570 4.580 4.430 4.450 298,437 -0.05(-1.11%)
Dec 28, 2022 4.640 4.640 4.450 4.500 170,964 -0.05(-1.10%)
Dec 23, 2022 4.550 0 -0.02(-0.44%)
Dec 22, 2022 4.530 4.590 4.410 4.570 488,251 -0.04(-0.87%)
Dec 21, 2022 4.600 4.710 4.590 4.610 286,967 +0.03(+0.66%)
Dec 20, 2022 4.310 4.620 4.290 4.580 590,348 +0.42(+10.10%)
Dec 19, 2022 4.290 4.320 4.130 4.160 335,513 -0.15(-3.48%)
Dec 16, 2022 4.340 4.390 4.260 4.310 657,215 +0.00(+0.00%)
Dec 15, 2022 4.400 4.420 4.310 4.310 436,820 -0.23(-5.07%)
Dec 14, 2022 4.530 4.610 4.450 4.540 293,404 +0.00(+0.00%)
Dec 13, 2022 4.720 4.760 4.490 4.540 597,124 +0.05(+1.11%)
Dec 12, 2022 4.470 4.520 4.400 4.490 284,972 -0.04(-0.88%)
Dec 09, 2022 4.610 4.720 4.510 4.530 562,798 -0.04(-0.88%)
Dec 08, 2022 4.730 4.730 4.560 4.570 223,622 -0.10(-2.14%)
Dec 07, 2022 4.400 4.710 4.400 4.670 523,539 +0.33(+7.60%)
Dec 06, 2022 4.500 4.550 4.320 4.340 340,282 -0.08(-1.81%)
Dec 05, 2022 4.650 4.650 4.420 4.420 372,333 -0.26(-5.56%)
Dec 02, 2022 4.600 4.800 4.530 4.680 927,556 -0.04(-0.85%)
Dec 01, 2022 4.660 4.800 4.580 4.720 1,012,013 +0.17(+3.74%)
Nov 30, 2022 4.420 4.590 4.360 4.550 837,126 +0.21(+4.84%)
Nov 29, 2022 4.300 4.400 4.300 4.340 195,151 +0.14(+3.33%)
Nov 28, 2022 4.570 4.580 4.200 4.200 446,074 -0.40(-8.70%)
Nov 25, 2022 4.670 4.690 4.580 4.600 220,223 -0.11(-2.34%)
Nov 24, 2022 4.730 4.750 4.680 4.710 281,294 +0.01(+0.21%)
Nov 23, 2022 4.650 4.740 4.520 4.700 595,259 +0.04(+0.86%)
Nov 22, 2022 4.540 4.720 4.520 4.660 567,013 +0.16(+3.56%)
Nov 21, 2022 4.490 4.500 4.350 4.500 290,652 -0.02(-0.44%)
Nov 18, 2022 4.410 4.520 4.400 4.520 243,161 +0.14(+3.20%)
Nov 17, 2022 4.350 4.450 4.290 4.380 130,696 -0.09(-2.01%)
Nov 16, 2022 4.430 4.500 4.390 4.470 232,463 +0.04(+0.90%)
Nov 15, 2022 4.750 4.750 4.420 4.430 381,924 -0.27(-5.74%)
Nov 14, 2022 4.650 4.760 4.620 4.700 748,039 +0.00(+0.00%)
Nov 11, 2022 4.680 4.730 4.520 4.700 510,506 +0.00(+0.00%)
Nov 10, 2022 4.940 4.940 4.630 4.700 1,383,617 +0.08(+1.73%)
Nov 09, 2022 4.800 4.930 4.580 4.620 407,443 -0.34(-6.85%)
Nov 08, 2022 4.820 5.190 4.720 4.960 390,491 +0.07(+1.43%)
Nov 07, 2022 4.940 5.080 4.840 4.890 399,088 -0.01(-0.20%)
Nov 04, 2022 4.740 4.900 4.640 4.900 386,706 +0.43(+9.62%)
Nov 03, 2022 4.400 4.560 4.360 4.470 295,824 +0.01(+0.22%)
Nov 02, 2022 4.770 4.810 4.440 4.460 416,209 -0.29(-6.11%)
Nov 01, 2022 4.870 4.980 4.730 4.750 167,860 +0.11(+2.37%)
Oct 31, 2022 4.570 4.720 4.570 4.640 225,965 -0.04(-0.85%)
Oct 28, 2022 4.720 4.720 4.540 4.680 246,243 -0.08(-1.68%)
Oct 27, 2022 4.860 4.920 4.740 4.760 186,794 -0.11(-2.26%)
Oct 26, 2022 4.710 4.980 4.710 4.870 290,146 +0.18(+3.84%)
Oct 25, 2022 4.660 4.790 4.590 4.690 324,636 +0.04(+0.86%)
Oct 24, 2022 4.650 4.670 4.520 4.650 278,390 -0.04(-0.85%)
Oct 21, 2022 4.400 4.700 4.390 4.690 422,947 +0.30(+6.83%)
Oct 20, 2022 4.280 4.470 4.220 4.390 275,590 +0.14(+3.29%)
Oct 19, 2022 4.390 4.390 4.250 4.250 227,022 -0.27(-5.97%)
Oct 18, 2022 4.460 4.530 4.400 4.520 251,024 +0.14(+3.20%)
Oct 17, 2022 4.470 4.550 4.340 4.380 298,433 +0.07(+1.62%)
Oct 14, 2022 4.540 4.550 4.300 4.310 276,842 -0.24(-5.27%)
Oct 13, 2022 4.400 4.590 4.290 4.550 571,480 -0.09(-1.94%)
Oct 12, 2022 4.420 4.640 4.370 4.640 282,342 +0.19(+4.27%)
Oct 11, 2022 4.430 4.640 4.430 4.450 510,373 -0.12(-2.63%)
Oct 07, 2022 4.570 0 -0.47(-9.33%)
Oct 06, 2022 4.750 5.040 4.750 5.040 396,920 +0.22(+4.56%)
Oct 05, 2022 4.600 4.820 4.570 4.820 501,766 +0.04(+0.84%)
Oct 04, 2022 4.780 4.930 4.660 4.780 662,392 +0.09(+1.92%)
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.