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 (%)
Sep 30, 2021 5.140 5.310 5.080 5.190 344,043 +0.14(+2.77%)
Sep 29, 2021 5.290 5.340 5.030 5.050 303,642 -0.28(-5.25%)
Sep 28, 2021 5.290 5.380 5.230 5.330 246,244 -0.07(-1.30%)
Sep 27, 2021 5.400 5.590 5.360 5.400 215,389 +0.07(+1.31%)
Sep 24, 2021 5.360 5.490 5.300 5.330 206,916 -0.07(-1.30%)
Sep 23, 2021 5.510 5.510 5.330 5.400 388,319 -0.16(-2.88%)
Sep 22, 2021 5.620 5.790 5.560 5.560 344,152 +0.02(+0.36%)
Sep 21, 2021 5.540 5.710 5.490 5.540 495,211 +0.03(+0.54%)
Sep 20, 2021 5.390 5.520 5.340 5.510 403,114 -0.05(-0.90%)
Sep 17, 2021 5.450 5.580 5.380 5.560 725,398 +0.06(+1.09%)
Sep 16, 2021 5.650 5.650 5.350 5.500 622,088 -0.39(-6.62%)
Sep 15, 2021 5.860 5.980 5.840 5.890 213,347 -0.04(-0.67%)
Sep 14, 2021 5.940 6.010 5.800 5.930 330,133 -0.05(-0.84%)
Sep 13, 2021 5.740 6.080 5.510 5.980 578,266 +0.21(+3.64%)
Sep 10, 2021 5.900 5.950 5.760 5.770 180,204 -0.11(-1.87%)
Sep 09, 2021 6.050 6.050 5.830 5.880 318,315 -0.09(-1.51%)
Sep 08, 2021 6.060 6.100 5.890 5.970 348,118 -0.09(-1.49%)
Sep 07, 2021 6.150 6.260 6.010 6.060 307,592 -0.21(-3.35%)
Sep 03, 2021 6.270 6.270 6.270 0 +0.33(+5.56%)
Sep 02, 2021 5.960 6.060 5.890 5.940 245,660 -0.02(-0.34%)
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.