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 UNCHANGED
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 (%)
Jan 31, 2022 4.440 4.630 4.610 435,005 +0.19(+4.30%)
Jan 28, 2022 4.420 4.460 4.280 4.420 566,117 -0.05(-1.12%)
Jan 27, 2022 4.680 4.750 4.470 4.470 595,255 -0.37(-7.64%)
Jan 26, 2022 5.050 5.170 4.800 4.840 519,835 -0.26(-5.10%)
Jan 25, 2022 4.920 5.130 4.850 5.100 408,858 +0.06(+1.19%)
Jan 24, 2022 5.090 5.100 4.770 5.040 578,689 -0.14(-2.70%)
Jan 21, 2022 5.600 5.600 5.150 5.180 601,361 -0.44(-7.83%)
Jan 20, 2022 5.860 5.900 5.600 5.620 469,571 -0.21(-3.60%)
Jan 19, 2022 5.380 5.860 5.340 5.830 660,846 +0.59(+11.26%)
Jan 18, 2022 5.270 5.450 5.200 5.240 350,801 +0.03(+0.58%)
Jan 17, 2022 5.120 5.220 5.120 5.210 33,781 -0.01(-0.19%)
Jan 14, 2022 5.280 5.350 5.140 5.220 211,335 -0.09(-1.69%)
Jan 13, 2022 5.410 5.490 5.280 5.310 316,343 -0.12(-2.21%)
Jan 12, 2022 5.340 5.450 5.300 5.430 306,422 +0.08(+1.50%)
Jan 11, 2022 4.950 5.360 4.910 5.350 363,255 +0.38(+7.65%)
Jan 10, 2022 4.870 4.970 4.800 4.970 235,268 +0.07(+1.43%)
Jan 07, 2022 4.940 4.960 4.830 4.900 170,557 +0.00(+0.00%)
Jan 06, 2022 4.970 5.070 4.890 4.900 314,185 -0.28(-5.41%)
Jan 05, 2022 5.400 5.510 5.140 5.180 293,657 -0.15(-2.81%)
Jan 04, 2022 5.330 5.430 5.270 5.330 238,989 -0.02(-0.37%)
Dec 31, 2021 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 30, 2021 5.310 5.460 5.310 5.350 156,071 +0.06(+1.13%)
Dec 29, 2021 5.460 5.490 5.290 5.290 320,761 -0.39(-6.87%)
Dec 24, 2021 5.680 5.680 5.680 0 +0.01(+0.18%)
Dec 23, 2021 5.630 5.700 5.530 5.670 241,630 +0.04(+0.71%)
Dec 22, 2021 5.520 5.650 5.440 5.630 195,222 +0.09(+1.62%)
Dec 21, 2021 5.540 5.570 5.420 5.540 225,357 +0.11(+2.03%)
Dec 20, 2021 5.300 5.440 5.230 5.430 322,305 +0.10(+1.88%)
Dec 17, 2021 5.370 5.420 5.280 5.330 450,473 +0.05(+0.95%)
Dec 16, 2021 5.140 5.370 5.140 5.280 435,994 +0.26(+5.18%)
Dec 15, 2021 4.950 5.050 4.770 5.020 419,306 -0.01(-0.20%)
Dec 14, 2021 5.010 5.190 4.970 5.030 285,407 -0.14(-2.71%)
Dec 13, 2021 5.230 5.330 5.110 5.170 281,299 -0.01(-0.19%)
Dec 10, 2021 5.390 5.390 5.160 5.180 214,345 -0.11(-2.08%)
Dec 09, 2021 5.450 5.480 5.270 5.290 315,336 -0.29(-5.20%)
Dec 08, 2021 5.520 5.590 5.400 5.580 213,633 +0.05(+0.90%)
Dec 07, 2021 5.410 5.620 5.410 5.530 249,611 +0.11(+2.03%)
Dec 06, 2021 5.310 5.430 5.150 5.420 299,801 +0.05(+0.93%)
Dec 03, 2021 5.480 5.520 5.240 5.370 327,238 -0.14(-2.54%)
Dec 02, 2021 5.760 5.770 5.380 5.510 498,427 -0.16(-2.82%)
Dec 01, 2021 6.130 6.200 5.650 5.670 448,858 -0.40(-6.59%)
Nov 30, 2021 6.010 6.350 5.950 6.070 1,021,848 +0.02(+0.33%)
Nov 29, 2021 6.090 6.110 5.900 6.050 414,787 +0.00(+0.00%)
Nov 26, 2021 6.470 6.470 5.990 6.050 422,992 -0.39(-6.06%)
Nov 25, 2021 6.460 6.490 6.410 6.440 113,090 -0.01(-0.16%)
Nov 24, 2021 6.460 6.560 6.370 6.450 388,345 -0.08(-1.23%)
Nov 23, 2021 6.530 6.670 6.360 6.530 368,600 -0.16(-2.39%)
Nov 22, 2021 6.650 6.810 6.380 6.690 400,969 -0.05(-0.74%)
Nov 19, 2021 6.930 7.070 6.740 6.740 327,214 -0.20(-2.88%)
Nov 18, 2021 7.100 6.950 6.900 6.940 299,809 -0.20(-2.80%)
Nov 17, 2021 7.090 7.350 7.040 7.140 359,682 +0.11(+1.56%)
Nov 16, 2021 7.180 7.240 7.010 7.030 374,653 -0.19(-2.63%)
Nov 15, 2021 7.250 7.270 7.050 7.220 234,807 -0.05(-0.69%)
Nov 12, 2021 7.190 7.480 7.090 7.270 419,317 -0.01(-0.14%)
Nov 11, 2021 7.190 7.490 7.060 7.280 562,688 +0.37(+5.35%)
Nov 10, 2021 6.660 6.910 578,089 +0.45(+6.97%)
Nov 09, 2021 6.440 6.530 6.260 6.460 595,135 -0.17(-2.56%)
Nov 08, 2021 6.630 6.640 6.460 6.630 352,224 +0.16(+2.47%)
Nov 05, 2021 6.290 6.480 6.160 6.470 297,563 +0.27(+4.35%)
Nov 04, 2021 6.400 6.660 6.190 6.200 372,503 -0.01(-0.16%)
Nov 03, 2021 6.060 6.240 5.970 6.210 433,428 +0.04(+0.65%)
Nov 02, 2021 6.230 6.230 6.040 6.170 330,177 -0.13(-2.06%)
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.