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

Endeavour Silver Corp (TSX: EDR )

4.540 +0.790 (+21.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2024 2.080 2.150 2.040 2.040 400,281 -0.04(-1.92%)
Jan 30, 2024 2.200 2.200 2.080 2.080 413,646 -0.10(-4.59%)
Jan 29, 2024 2.200 2.200 2.140 2.180 213,223 +0.00(+0.00%)
Jan 26, 2024 2.230 2.260 2.160 2.180 249,318 -0.03(-1.36%)
Jan 25, 2024 2.350 2.350 2.210 2.210 263,697 -0.08(-3.49%)
Jan 24, 2024 2.400 2.400 2.290 2.290 171,714 -0.09(-3.78%)
Jan 23, 2024 2.350 2.410 2.310 2.380 182,242 +0.04(+1.71%)
Jan 22, 2024 2.270 2.360 2.210 2.340 269,829 +0.05(+2.18%)
Jan 19, 2024 2.290 2.310 2.220 2.290 240,506 +0.03(+1.33%)
Jan 18, 2024 2.290 2.310 2.250 2.260 356,125 -0.01(-0.44%)
Jan 17, 2024 2.380 2.390 2.270 2.270 661,294 -0.09(-3.81%)
Jan 16, 2024 2.510 2.510 2.360 2.360 319,675 -0.17(-6.72%)
Jan 15, 2024 2.500 2.570 2.490 2.530 151,910 +0.02(+0.80%)
Jan 12, 2024 2.450 2.600 2.450 2.510 632,171 +0.14(+5.91%)
Jan 11, 2024 2.560 2.580 2.340 2.370 808,462 -0.22(-8.49%)
Jan 10, 2024 2.560 2.600 2.500 2.590 335,729 +0.02(+0.78%)
Jan 09, 2024 2.500 2.580 2.440 2.570 585,122 +0.14(+5.76%)
Jan 08, 2024 2.420 2.470 2.400 2.430 187,085 -0.04(-1.62%)
Jan 05, 2024 2.470 2.550 2.380 2.470 417,618 +0.04(+1.65%)
Jan 04, 2024 2.440 2.470 2.410 2.430 365,143 -0.03(-1.22%)
Jan 03, 2024 2.540 2.540 2.440 2.460 449,206 -0.10(-3.91%)
Jan 02, 2024 2.630 2.690 2.550 2.560 356,914 -0.04(-1.54%)
Dec 29, 2023 2.600 0 -0.01(-0.38%)
Dec 28, 2023 2.680 2.700 2.610 2.610 251,548 -0.08(-2.97%)
Dec 27, 2023 2.670 2.740 2.670 2.690 229,527 -0.01(-0.37%)
Dec 22, 2023 2.700 0 +0.04(+1.50%)
Dec 21, 2023 2.640 2.690 2.630 2.660 247,869 +0.05(+1.92%)
Dec 20, 2023 2.780 2.800 2.610 2.610 796,286 -0.14(-5.09%)
Dec 19, 2023 2.650 2.890 2.640 2.750 771,690 +0.01(+0.36%)
Dec 18, 2023 2.800 2.820 2.730 2.740 267,655 -0.01(-0.36%)
Dec 15, 2023 2.780 2.820 2.710 2.750 4,116,497 -0.05(-1.79%)
Dec 14, 2023 2.860 2.880 2.750 2.800 588,356 -0.01(-0.36%)
Dec 13, 2023 2.590 2.820 2.570 2.810 301,885 +0.22(+8.49%)
Dec 12, 2023 2.760 2.760 2.590 2.590 402,863 -0.18(-6.50%)
Dec 11, 2023 2.630 2.770 2.600 2.770 372,527 +0.08(+2.97%)
Dec 08, 2023 2.630 2.740 2.610 2.690 349,115 +0.01(+0.37%)
Dec 07, 2023 2.680 2.720 2.630 2.680 208,239 +0.02(+0.75%)
Dec 06, 2023 2.700 2.740 2.640 2.660 256,991 -0.01(-0.37%)
Dec 05, 2023 2.830 2.840 2.660 2.670 430,133 -0.16(-5.65%)
Dec 04, 2023 2.990 3.020 2.830 2.830 590,257 -0.23(-7.52%)
Dec 01, 2023 2.950 3.060 2.890 3.060 398,181 +0.08(+2.68%)
Nov 30, 2023 2.920 2.980 2.890 2.980 461,845 +0.05(+1.71%)
Nov 29, 2023 3.100 3.100 2.920 2.930 416,731 -0.16(-5.18%)
Nov 28, 2023 3.080 3.110 3.030 3.090 497,874 +0.04(+1.31%)
Nov 27, 2023 3.090 3.140 3.020 3.050 685,442 +0.04(+1.33%)
Nov 24, 2023 2.940 3.060 2.940 3.010 236,408 +0.09(+3.08%)
Nov 23, 2023 2.930 3.000 2.920 2.920 86,306 -0.02(-0.68%)
Nov 22, 2023 3.030 3.050 2.920 2.940 148,495 -0.08(-2.65%)
Nov 21, 2023 2.950 3.080 2.950 3.020 337,110 +0.13(+4.50%)
Nov 20, 2023 2.870 2.950 2.850 2.890 136,074 -0.01(-0.34%)
Nov 17, 2023 3.000 3.020 2.890 2.900 292,190 -0.08(-2.68%)
Nov 16, 2023 2.910 3.090 2.910 2.980 581,630 +0.14(+4.93%)
Nov 15, 2023 2.870 2.920 2.830 2.840 230,655 -0.03(-1.05%)
Nov 14, 2023 2.770 2.920 2.770 2.870 451,149 +0.20(+7.49%)
Nov 13, 2023 2.640 2.740 2.640 2.670 356,481 +0.01(+0.38%)
Nov 10, 2023 2.700 2.700 2.630 2.660 285,287 -0.02(-0.75%)
Nov 09, 2023 2.690 2.870 2.650 2.680 1,818,837 +0.03(+1.13%)
Nov 08, 2023 2.750 2.820 2.650 2.650 274,343 -0.16(-5.69%)
Nov 07, 2023 2.810 2.850 2.530 2.810 609,111 -0.12(-4.10%)
Nov 06, 2023 3.110 3.120 2.930 2.930 184,322 -0.17(-5.48%)
Nov 03, 2023 2.900 3.140 2.880 3.100 375,670 +0.26(+9.15%)
Nov 02, 2023 2.950 2.970 2.810 2.840 220,644 -0.06(-2.07%)
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.