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 (%)
Feb 28, 2023 3.940 4.020 3.890 4.000 301,047 +0.06(+1.52%)
Feb 27, 2023 3.940 3.980 3.890 3.940 245,969 +0.01(+0.25%)
Feb 24, 2023 4.030 4.040 3.890 3.930 264,376 -0.15(-3.68%)
Feb 23, 2023 4.100 4.140 4.030 4.080 294,207 -0.02(-0.49%)
Feb 22, 2023 4.130 4.140 4.070 4.100 184,597 -0.03(-0.73%)
Feb 21, 2023 4.200 4.230 4.120 4.130 177,876 -0.08(-1.90%)
Feb 17, 2023 4.210 0 -0.01(-0.24%)
Feb 16, 2023 4.110 4.260 4.100 4.220 278,454 +0.07(+1.69%)
Feb 15, 2023 4.150 4.170 4.090 4.150 278,246 -0.07(-1.66%)
Feb 14, 2023 4.150 4.260 4.110 4.220 249,514 +0.06(+1.44%)
Feb 13, 2023 4.190 4.240 4.150 4.160 234,094 -0.03(-0.72%)
Feb 10, 2023 4.280 4.280 4.170 4.190 334,878 -0.09(-2.10%)
Feb 09, 2023 4.430 4.480 4.250 4.280 451,758 -0.11(-2.51%)
Feb 08, 2023 4.430 4.480 4.380 4.390 233,263 -0.02(-0.45%)
Feb 07, 2023 4.360 4.480 4.290 4.410 451,878 +0.05(+1.15%)
Feb 06, 2023 4.380 4.420 4.310 4.360 204,558 -0.04(-0.91%)
Feb 03, 2023 4.500 4.540 4.360 4.400 629,231 -0.23(-4.97%)
Feb 02, 2023 4.790 4.850 4.570 4.630 340,599 -0.11(-2.32%)
Feb 01, 2023 4.590 4.760 4.510 4.740 544,223 +0.11(+2.38%)
Jan 31, 2023 4.610 4.690 4.540 4.630 284,272 +0.00(+0.00%)
Jan 30, 2023 4.720 4.760 4.610 4.630 175,732 -0.09(-1.91%)
Jan 27, 2023 4.910 4.910 4.700 4.720 378,728 -0.23(-4.65%)
Jan 26, 2023 5.120 5.180 4.920 4.950 320,456 -0.12(-2.37%)
Jan 25, 2023 4.780 5.070 4.780 5.070 598,064 +0.23(+4.75%)
Jan 24, 2023 4.640 4.880 4.620 4.840 394,968 +0.18(+3.86%)
Jan 23, 2023 4.700 4.720 4.600 4.660 330,357 -0.12(-2.51%)
Jan 20, 2023 4.740 4.800 4.700 4.780 239,131 +0.00(+0.00%)
Jan 19, 2023 4.730 4.810 4.650 4.780 179,901 +0.07(+1.49%)
Jan 18, 2023 4.830 5.010 4.700 4.710 378,631 -0.04(-0.84%)
Jan 17, 2023 4.870 4.920 4.700 4.750 223,074 -0.14(-2.86%)
Jan 16, 2023 4.870 4.950 4.860 4.890 141,361 -0.02(-0.41%)
Jan 13, 2023 4.760 4.970 4.750 4.910 558,816 +0.13(+2.72%)
Jan 12, 2023 4.850 4.940 4.670 4.780 513,540 +0.06(+1.27%)
Jan 11, 2023 4.790 4.790 4.620 4.720 547,717 -0.04(-0.84%)
Jan 10, 2023 4.540 4.770 4.540 4.760 847,172 +0.23(+5.08%)
Jan 09, 2023 4.690 4.750 4.520 4.530 527,580 -0.15(-3.21%)
Jan 06, 2023 4.620 4.710 4.530 4.680 526,155 +0.11(+2.41%)
Jan 05, 2023 4.590 4.590 4.480 4.570 305,265 -0.13(-2.77%)
Jan 04, 2023 4.560 4.700 4.470 4.700 385,788 +0.19(+4.21%)
Jan 03, 2023 4.520 4.720 4.470 4.510 697,100 +0.13(+2.97%)
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%)
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.