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

Endeavour Silver Corporation Ordinary Shares (Canada) (TSX: EDR )

5.740 -0.230 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 6.200 6.240 5.700 5.740 831,328 -0.23(-3.85%)
Feb 13, 2025 5.930 6.010 5.800 5.970 310,248 +0.06(+1.02%)
Feb 12, 2025 5.640 5.990 5.640 5.910 493,809 +0.28(+4.97%)
Feb 11, 2025 5.760 5.820 5.620 5.630 547,046 -0.21(-3.60%)
Feb 10, 2025 5.820 5.980 5.690 5.840 723,392 +0.20(+3.55%)
Feb 07, 2025 5.880 6.030 5.610 5.640 766,066 -0.21(-3.59%)
Feb 06, 2025 5.920 5.930 5.770 5.850 311,046 -0.12(-2.01%)
Feb 05, 2025 5.900 6.090 5.860 5.970 1,091,786 +0.13(+2.23%)
Feb 04, 2025 5.740 5.870 5.630 5.840 1,235,070 +0.10(+1.74%)
Feb 03, 2025 5.850 5.930 5.680 5.740 557,244 +0.01(+0.17%)
Jan 31, 2025 5.880 5.940 5.680 5.730 452,712 -0.13(-2.22%)
Jan 30, 2025 5.570 5.960 5.570 5.860 804,316 +0.48(+8.92%)
Jan 29, 2025 5.230 5.410 5.210 5.380 539,297 +0.20(+3.86%)
Jan 28, 2025 4.980 5.260 4.910 5.180 439,302 +0.22(+4.44%)
Jan 27, 2025 5.090 5.120 4.880 4.960 738,907 -0.31(-5.88%)
Jan 24, 2025 5.320 5.540 5.220 5.270 497,924 +0.11(+2.13%)
Jan 23, 2025 5.060 5.190 5.040 5.160 277,643 +0.01(+0.19%)
Jan 22, 2025 5.200 5.260 5.040 5.150 378,580 -0.04(-0.77%)
Jan 21, 2025 5.170 5.310 5.110 5.190 489,150 -0.01(-0.19%)
Jan 20, 2025 5.080 5.210 5.020 5.200 194,259 +0.10(+1.96%)
Jan 17, 2025 4.950 5.190 4.870 5.100 528,164 +0.06(+1.19%)
Jan 16, 2025 5.180 5.290 5.020 5.040 503,098 -0.06(-1.18%)
Jan 15, 2025 5.270 5.320 5.000 5.100 628,934 -0.03(-0.58%)
Jan 14, 2025 4.930 5.250 4.930 5.130 768,932 +0.29(+5.99%)
Jan 13, 2025 4.980 4.980 4.840 4.840 580,890 -0.26(-5.10%)
Jan 10, 2025 5.190 5.440 5.100 5.100 790,396 -0.11(-2.11%)
Jan 09, 2025 5.220 5.340 5.190 5.210 435,134 +0.13(+2.56%)
Jan 08, 2025 5.590 5.610 4.970 5.080 1,347,748 -0.55(-9.77%)
Jan 07, 2025 5.640 5.870 5.550 5.630 604,515 +0.10(+1.81%)
Jan 06, 2025 5.600 5.710 5.460 5.530 498,870 -0.07(-1.25%)
Jan 03, 2025 5.840 5.850 5.590 5.600 338,696 -0.15(-2.61%)
Jan 02, 2025 5.400 5.780 5.400 5.750 661,553 +0.48(+9.11%)
Dec 31, 2024 5.270 0 +0.16(+3.13%)
Dec 30, 2024 5.240 5.270 5.070 5.110 661,794 -0.22(-4.13%)
Dec 27, 2024 5.280 5.330 5.160 5.330 410,693 +0.03(+0.57%)
Dec 24, 2024 5.300 0 -0.04(-0.75%)
Dec 23, 2024 5.340 5.380 5.280 5.340 275,753 +0.02(+0.38%)
Dec 20, 2024 5.270 5.470 5.240 5.320 600,237 +0.07(+1.33%)
Dec 19, 2024 5.200 5.370 5.200 5.250 730,011 -0.09(-1.69%)
Dec 18, 2024 5.720 5.730 5.330 5.340 659,253 -0.40(-6.97%)
Dec 17, 2024 5.450 5.780 5.370 5.740 610,508 +0.26(+4.74%)
Dec 16, 2024 5.560 5.580 5.380 5.480 669,921 -0.09(-1.62%)
Dec 13, 2024 5.760 5.770 5.540 5.570 426,583 -0.24(-4.13%)
Dec 12, 2024 6.020 6.020 5.800 5.810 767,865 -0.38(-6.14%)
Dec 11, 2024 6.070 6.340 6.060 6.190 625,558 +0.16(+2.65%)
Dec 10, 2024 6.140 6.230 6.000 6.030 558,182 -0.04(-0.66%)
Dec 09, 2024 6.110 6.440 6.060 6.070 1,004,961 +0.28(+4.84%)
Dec 06, 2024 5.870 5.880 5.740 5.790 472,384 -0.06(-1.03%)
Dec 05, 2024 5.990 6.050 5.790 5.850 477,849 -0.14(-2.34%)
Dec 04, 2024 6.090 6.240 5.970 5.990 729,546 -0.04(-0.66%)
Dec 03, 2024 5.810 6.100 5.730 6.030 888,863 +0.29(+5.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.