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

Endeavour Silver Corp (TSX: EDR )

5.630 +0.200 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2023 3.080 3.120 2.930 2.980 548,401 -0.11(-3.56%)
Oct 30, 2023 3.170 3.200 3.090 3.090 174,131 -0.04(-1.28%)
Oct 27, 2023 3.060 3.140 3.010 3.130 208,177 +0.06(+1.95%)
Oct 26, 2023 3.160 3.180 3.010 3.070 448,883 -0.10(-3.15%)
Oct 25, 2023 3.230 3.290 3.150 3.170 319,800 -0.05(-1.55%)
Oct 24, 2023 3.230 3.280 3.200 3.220 150,503 -0.03(-0.92%)
Oct 23, 2023 3.320 3.320 3.180 3.250 263,255 -0.11(-3.27%)
Oct 20, 2023 3.390 3.480 3.350 3.360 389,545 -0.01(-0.30%)
Oct 19, 2023 3.400 3.400 3.330 3.370 103,479 -0.03(-0.88%)
Oct 18, 2023 3.570 3.590 3.400 3.400 227,571 -0.06(-1.73%)
Oct 17, 2023 3.410 3.480 3.380 3.460 151,679 +0.09(+2.67%)
Oct 16, 2023 3.310 3.410 3.310 3.370 100,797 +0.04(+1.20%)
Oct 13, 2023 3.210 3.410 3.190 3.330 319,859 +0.19(+6.05%)
Oct 12, 2023 3.280 3.280 3.090 3.140 175,857 -0.13(-3.98%)
Oct 11, 2023 3.330 3.350 3.210 3.270 128,498 -0.03(-0.91%)
Oct 10, 2023 3.390 3.390 3.260 3.300 140,387 +0.00(+0.00%)
Oct 06, 2023 3.300 0 +0.08(+2.48%)
Oct 05, 2023 3.190 3.230 3.160 3.220 57,219 +0.03(+0.94%)
Oct 04, 2023 3.240 3.240 3.160 3.190 172,416 -0.02(-0.62%)
Oct 03, 2023 3.120 3.270 3.110 3.210 299,145 +0.09(+2.88%)
Oct 02, 2023 3.220 3.260 3.090 3.120 268,610 -0.20(-6.02%)
Sep 29, 2023 3.330 3.390 3.190 3.320 411,221 +0.08(+2.47%)
Sep 28, 2023 3.180 3.260 3.160 3.240 222,636 +0.09(+2.86%)
Sep 27, 2023 3.170 3.180 3.110 3.150 124,407 -0.01(-0.32%)
Sep 26, 2023 3.330 3.340 3.160 3.160 140,246 -0.18(-5.39%)
Sep 25, 2023 3.350 3.350 3.300 3.340 107,503 +0.00(+0.00%)
Sep 22, 2023 3.430 3.490 3.340 3.340 125,982 -0.03(-0.89%)
Sep 21, 2023 3.420 3.450 3.340 3.370 109,297 -0.13(-3.71%)
Sep 20, 2023 3.510 3.540 3.490 3.500 105,955 +0.00(+0.00%)
Sep 19, 2023 3.590 3.620 3.480 3.500 128,887 -0.12(-3.31%)
Sep 18, 2023 3.650 3.690 3.570 3.620 73,939 -0.04(-1.09%)
Sep 15, 2023 3.690 3.750 3.640 3.660 187,618 +0.08(+2.23%)
Sep 14, 2023 3.480 3.650 3.470 3.580 214,249 +0.09(+2.58%)
Sep 13, 2023 3.430 3.510 3.430 3.490 107,285 +0.05(+1.45%)
Sep 12, 2023 3.450 3.530 3.440 3.440 123,648 -0.05(-1.43%)
Sep 11, 2023 3.560 3.620 3.490 3.490 152,687 -0.03(-0.85%)
Sep 08, 2023 3.540 3.620 3.510 3.520 104,989 -0.02(-0.56%)
Sep 07, 2023 3.590 3.590 3.520 3.540 154,635 -0.04(-1.12%)
Sep 06, 2023 3.610 3.660 3.560 3.580 150,161 -0.07(-1.92%)
Sep 05, 2023 3.730 3.730 3.600 3.650 270,171 -0.12(-3.18%)
Sep 01, 2023 3.770 0 -0.08(-2.08%)
Aug 31, 2023 4.010 4.020 3.840 3.850 565,898 -0.16(-3.99%)
Aug 30, 2023 4.090 4.140 4.010 4.010 134,250 -0.05(-1.23%)
Aug 29, 2023 4.030 4.080 3.990 4.060 153,815 +0.03(+0.74%)
Aug 28, 2023 3.950 4.100 3.930 4.030 145,899 +0.11(+2.81%)
Aug 25, 2023 3.970 4.000 3.870 3.920 96,700 -0.08(-2.00%)
Aug 24, 2023 4.020 4.070 3.970 4.000 153,871 -0.05(-1.23%)
Aug 23, 2023 3.960 4.080 3.960 4.050 295,763 +0.16(+4.11%)
Aug 22, 2023 3.840 3.890 3.770 3.890 138,315 +0.06(+1.57%)
Aug 21, 2023 3.850 3.860 3.760 3.830 131,320 +0.01(+0.26%)
Aug 18, 2023 3.750 3.820 3.740 3.820 127,866 +0.06(+1.60%)
Aug 17, 2023 3.810 3.820 3.720 3.760 149,121 -0.01(-0.27%)
Aug 16, 2023 3.870 3.890 3.750 3.770 143,139 -0.11(-2.84%)
Aug 15, 2023 3.920 3.970 3.850 3.880 174,751 -0.07(-1.77%)
Aug 14, 2023 4.000 4.010 3.910 3.950 140,038 -0.08(-1.99%)
Aug 11, 2023 4.000 4.040 3.990 4.030 99,838 +0.03(+0.75%)
Aug 10, 2023 4.100 4.140 3.970 4.000 167,878 -0.06(-1.48%)
Aug 09, 2023 4.040 4.090 4.000 4.060 188,027 +0.02(+0.50%)
Aug 08, 2023 4.090 4.110 3.990 4.040 290,582 -0.26(-6.05%)
Aug 04, 2023 4.300 0 +0.06(+1.42%)
Aug 03, 2023 4.270 4.290 4.160 4.240 278,974 -0.07(-1.62%)
Aug 02, 2023 4.450 4.450 4.230 4.310 146,719 -0.14(-3.15%)
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.