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

Endeavour Silver Corp (TSX: EDR )

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2021 7.590 7.590 7.590 0 +0.28(+3.83%)
Jun 29, 2021 7.210 7.430 7.150 7.310 379,926 -0.11(-1.48%)
Jun 28, 2021 7.600 7.660 7.290 7.420 350,319 -0.14(-1.85%)
Jun 25, 2021 7.890 7.910 7.540 7.560 346,655 -0.21(-2.70%)
Jun 24, 2021 7.890 7.930 7.730 7.770 213,255 -0.02(-0.26%)
Jun 23, 2021 7.900 8.070 7.770 7.790 317,959 -0.02(-0.26%)
Jun 22, 2021 7.870 7.900 7.670 7.810 425,944 -0.14(-1.76%)
Jun 21, 2021 8.170 8.230 7.840 7.950 436,292 -0.15(-1.85%)
Jun 18, 2021 8.300 8.390 8.100 8.100 689,138 -0.10(-1.22%)
Jun 17, 2021 8.260 8.400 8.030 8.200 837,834 -0.61(-6.92%)
Jun 16, 2021 8.780 9.020 8.700 8.810 496,819 +0.00(+0.00%)
Jun 15, 2021 8.970 9.030 8.690 8.810 263,488 -0.14(-1.56%)
Jun 14, 2021 8.570 9.120 8.480 8.950 484,635 +0.10(+1.13%)
Jun 11, 2021 9.050 9.160 8.830 8.850 314,274 -0.19(-2.10%)
Jun 10, 2021 8.630 9.060 8.610 9.040 434,824 +0.40(+4.63%)
Jun 09, 2021 8.620 8.770 8.570 8.640 791,758 +0.06(+0.70%)
Jun 08, 2021 8.770 8.880 8.560 8.580 198,573 -0.22(-2.50%)
Jun 07, 2021 8.710 8.850 8.570 8.800 405,115 +0.06(+0.69%)
Jun 04, 2021 8.620 8.820 8.590 8.740 412,746 +0.23(+2.70%)
Jun 03, 2021 8.620 8.680 8.440 8.510 550,463 -0.51(-5.65%)
Jun 02, 2021 8.990 9.050 8.740 9.020 435,982 +0.03(+0.33%)
Jun 01, 2021 9.190 9.320 8.910 8.990 535,340 -0.11(-1.21%)
May 31, 2021 8.980 9.220 8.950 9.100 358,015 +0.11(+1.22%)
May 28, 2021 8.740 9.000 8.670 8.990 440,323 +0.25(+2.86%)
May 27, 2021 8.630 8.790 8.390 8.740 700,977 +0.01(+0.11%)
May 26, 2021 8.770 8.940 8.700 8.730 600,156 -0.02(-0.23%)
May 25, 2021 8.450 8.800 8.320 8.750 576,888 +0.28(+3.31%)
May 21, 2021 8.470 8.470 8.470 0 +0.13(+1.56%)
May 20, 2021 8.030 8.410 7.920 8.340 513,619 +0.33(+4.12%)
May 19, 2021 7.950 8.250 7.910 8.010 670,950 -0.19(-2.32%)
May 18, 2021 8.100 8.270 7.850 8.200 615,659 +0.13(+1.61%)
May 17, 2021 7.350 8.150 7.330 8.070 1,008,995 +0.84(+11.62%)
May 14, 2021 6.990 7.240 6.990 7.230 360,501 +0.42(+6.17%)
May 13, 2021 7.040 7.070 6.730 6.810 460,873 -0.23(-3.27%)
May 12, 2021 7.400 7.500 7.020 7.040 393,086 -0.38(-5.12%)
May 11, 2021 7.020 7.450 6.880 7.420 564,478 +0.18(+2.49%)
May 10, 2021 7.830 7.890 7.240 7.240 447,457 -0.40(-5.24%)
May 07, 2021 7.710 7.790 7.470 7.640 571,281 +0.04(+0.53%)
May 06, 2021 7.030 7.770 7.030 7.600 696,187 +0.69(+9.99%)
May 05, 2021 6.950 7.010 6.790 6.910 358,902 -0.06(-0.86%)
May 04, 2021 7.180 7.250 6.900 6.970 441,050 -0.19(-2.65%)
May 03, 2021 6.650 7.230 6.630 7.160 452,812 +0.68(+10.49%)
Apr 30, 2021 6.700 6.750 6.460 6.480 264,801 -0.24(-3.57%)
Apr 29, 2021 6.970 6.970 6.630 6.720 404,325 -0.26(-3.72%)
Apr 28, 2021 6.770 7.050 6.650 6.980 249,428 +0.12(+1.75%)
Apr 27, 2021 7.100 7.170 6.860 6.860 377,164 -0.19(-2.70%)
Apr 26, 2021 7.170 7.250 7.000 7.050 343,377 -0.14(-1.95%)
Apr 23, 2021 7.240 7.320 7.090 7.190 311,279 +0.08(+1.13%)
Apr 22, 2021 7.110 7.280 7.040 7.110 491,200 -0.05(-0.70%)
Apr 21, 2021 6.960 7.180 6.820 7.160 533,727 +0.37(+5.45%)
Apr 20, 2021 6.750 6.840 6.620 6.790 267,763 +0.04(+0.59%)
Apr 19, 2021 7.020 7.030 6.680 6.750 449,889 -0.25(-3.57%)
Apr 16, 2021 7.200 7.200 6.950 7.000 410,251 -0.03(-0.43%)
Apr 15, 2021 6.850 7.110 6.760 7.030 457,477 +0.34(+5.08%)
Apr 14, 2021 6.800 6.880 6.680 6.690 276,390 -0.12(-1.76%)
Apr 13, 2021 6.770 6.950 6.760 6.810 473,805 +0.30(+4.61%)
Apr 12, 2021 6.750 6.830 6.490 6.510 347,000 -0.32(-4.69%)
Apr 09, 2021 6.720 6.890 6.620 6.830 292,093 -0.09(-1.30%)
Apr 08, 2021 6.680 6.920 6.680 6.920 589,796 +0.44(+6.79%)
Apr 07, 2021 6.590 6.610 6.430 6.480 426,773 -0.14(-2.11%)
Apr 06, 2021 6.490 6.770 6.490 6.620 521,674 +0.25(+3.92%)
Apr 05, 2021 6.550 6.560 6.310 6.370 367,997 -0.16(-2.45%)
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.