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 (%)
Mar 31, 2021 6.030 6.270 5.980 6.220 504,585 +0.22(+3.67%)
Mar 30, 2021 5.970 6.110 5.870 6.000 448,703 -0.18(-2.91%)
Mar 29, 2021 6.380 6.400 6.030 6.180 473,410 -0.26(-4.04%)
Mar 26, 2021 6.400 6.470 6.330 6.440 496,858 +0.02(+0.31%)
Mar 25, 2021 6.320 6.540 6.260 6.420 718,545 -0.06(-0.93%)
Mar 24, 2021 6.740 6.740 6.460 6.480 433,310 -0.17(-2.56%)
Mar 23, 2021 6.910 6.930 6.640 6.650 440,866 -0.29(-4.18%)
Mar 22, 2021 6.910 7.200 6.910 6.940 518,558 -0.20(-2.80%)
Mar 19, 2021 7.470 7.480 6.930 7.140 5,598,181 -0.30(-4.03%)
Mar 18, 2021 7.610 7.750 7.440 7.440 909,935 -0.34(-4.37%)
Mar 17, 2021 7.630 7.930 7.420 7.780 981,208 +0.07(+0.91%)
Mar 16, 2021 7.930 7.980 7.590 7.710 934,883 -0.20(-2.53%)
Mar 15, 2021 7.710 8.070 7.590 7.910 1,189,095 +0.43(+5.75%)
Mar 12, 2021 7.030 7.500 6.990 7.480 642,350 +0.07(+0.94%)
Mar 11, 2021 7.330 7.430 7.190 7.410 588,318 +0.16(+2.21%)
Mar 10, 2021 7.140 7.280 7.000 7.250 619,868 +0.24(+3.42%)
Mar 09, 2021 7.020 7.160 6.860 7.010 649,519 +0.43(+6.53%)
Mar 08, 2021 6.910 7.030 6.560 6.580 506,189 -0.33(-4.78%)
Mar 05, 2021 6.800 7.020 6.450 6.910 929,733 +0.01(+0.14%)
Mar 04, 2021 7.370 7.450 6.720 6.900 1,361,672 -0.44(-5.99%)
Mar 03, 2021 7.600 7.750 7.290 7.340 1,337,261 -0.60(-7.56%)
Mar 02, 2021 7.400 8.040 7.360 7.940 1,197,236 +0.54(+7.30%)
Mar 01, 2021 7.830 7.830 7.260 7.400 962,718 -0.10(-1.33%)
Feb 26, 2021 7.860 7.920 7.240 7.500 1,152,599 -0.56(-6.95%)
Feb 25, 2021 8.350 8.610 8.000 8.060 961,701 -0.39(-4.62%)
Feb 24, 2021 8.160 8.600 7.980 8.450 994,120 +0.16(+1.93%)
Feb 23, 2021 8.210 8.340 7.680 8.290 1,152,908 -0.22(-2.59%)
Feb 22, 2021 7.890 8.630 7.720 8.510 1,458,645 +0.76(+9.81%)
Feb 19, 2021 7.350 7.770 7.350 7.750 776,676 +0.45(+6.16%)
Feb 18, 2021 7.350 7.490 7.120 7.300 814,652 -0.11(-1.48%)
Feb 17, 2021 7.100 7.530 7.010 7.410 1,020,102 +0.13(+1.79%)
Feb 16, 2021 7.120 7.540 7.000 7.280 917,644 +0.00(+0.00%)
Feb 12, 2021 7.280 7.280 7.280 0 +0.55(+8.17%)
Feb 11, 2021 6.800 7.060 6.560 6.730 763,893 -0.04(-0.59%)
Feb 10, 2021 6.840 6.850 6.490 6.770 710,111 -0.02(-0.29%)
Feb 09, 2021 6.750 6.850 6.550 6.790 905,505 +0.14(+2.11%)
Feb 08, 2021 6.500 6.770 6.440 6.650 997,748 +0.36(+5.72%)
Feb 05, 2021 6.320 6.370 6.090 6.290 709,441 +0.08(+1.29%)
Feb 04, 2021 6.010 6.260 5.760 6.210 1,098,509 +0.03(+0.49%)
Feb 03, 2021 6.390 6.490 6.150 6.180 668,187 -0.11(-1.75%)
Feb 02, 2021 6.670 6.740 6.090 6.290 1,905,390 -1.38(-17.99%)
Feb 01, 2021 7.900 8.630 7.090 7.670 3,690,208 +1.33(+20.98%)
Jan 29, 2021 6.890 6.890 6.260 6.340 1,783,269 +0.26(+4.28%)
Jan 28, 2021 5.940 6.520 5.680 6.080 2,400,151 +0.86(+16.48%)
Jan 27, 2021 5.350 5.460 5.080 5.220 640,067 -0.32(-5.78%)
Jan 26, 2021 5.470 5.680 5.410 5.540 324,634 +0.07(+1.28%)
Jan 25, 2021 5.820 5.830 5.420 5.470 517,274 -0.29(-5.03%)
Jan 22, 2021 5.550 5.850 5.470 5.760 390,392 -0.05(-0.86%)
Jan 21, 2021 5.920 6.000 5.700 5.810 541,897 -0.10(-1.69%)
Jan 20, 2021 5.650 5.970 5.610 5.910 825,869 +0.46(+8.44%)
Jan 19, 2021 5.620 5.650 5.390 5.450 510,331 -0.10(-1.80%)
Jan 18, 2021 5.420 5.580 5.420 5.550 204,489 +0.19(+3.54%)
Jan 15, 2021 5.710 5.770 5.330 5.360 557,456 -0.45(-7.75%)
Jan 14, 2021 5.700 5.940 5.680 5.810 473,951 +0.09(+1.57%)
Jan 13, 2021 5.970 5.980 5.690 5.720 500,052 -0.24(-4.03%)
Jan 12, 2021 5.650 5.990 5.650 5.960 967,176 +0.03(+0.51%)
Jan 11, 2021 5.970 6.040 5.620 5.930 1,412,053 -0.30(-4.82%)
Jan 08, 2021 6.500 6.500 6.010 6.230 1,501,228 -0.59(-8.65%)
Jan 07, 2021 7.120 7.260 6.690 6.820 734,992 -0.29(-4.08%)
Jan 06, 2021 7.100 7.190 6.820 7.110 1,069,746 -0.11(-1.52%)
Jan 05, 2021 7.300 7.300 6.920 7.220 1,202,434 +0.00(+0.00%)
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.