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

Endeavour Silver Corp (TSX: EDR )

4.800 +0.240 (+5.26%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 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 (%)
May 31, 2023 4.170 4.300 4.170 4.290 711,639 +0.13(+3.12%)
May 30, 2023 4.260 4.280 4.160 4.160 120,928 -0.06(-1.42%)
May 29, 2023 4.230 4.260 4.210 4.220 50,427 -0.01(-0.24%)
May 26, 2023 4.300 4.320 4.220 4.230 199,310 +0.02(+0.48%)
May 25, 2023 4.280 4.310 4.200 4.210 166,114 -0.08(-1.86%)
May 24, 2023 4.430 4.430 4.280 4.290 151,902 -0.14(-3.16%)
May 23, 2023 4.340 4.460 4.320 4.430 185,908 +0.04(+0.91%)
May 19, 2023 4.390 0 -0.01(-0.23%)
May 18, 2023 4.390 4.410 4.300 4.400 235,691 -0.09(-2.00%)
May 17, 2023 4.410 4.500 4.320 4.490 275,484 +0.06(+1.35%)
May 16, 2023 4.500 4.530 4.410 4.430 280,451 -0.12(-2.64%)
May 15, 2023 4.650 4.670 4.530 4.550 290,596 -0.07(-1.52%)
May 12, 2023 4.640 4.690 4.560 4.620 235,786 -0.02(-0.43%)
May 11, 2023 4.780 4.810 4.600 4.640 476,148 -0.18(-3.73%)
May 10, 2023 5.640 5.640 4.820 4.820 931,541 -0.80(-14.23%)
May 09, 2023 5.530 5.620 5.510 5.620 139,576 +0.04(+0.72%)
May 08, 2023 5.630 5.670 5.530 5.580 166,582 -0.06(-1.06%)
May 05, 2023 5.500 5.640 5.390 5.640 282,950 -0.07(-1.23%)
May 04, 2023 5.620 5.910 5.620 5.710 371,189 +0.11(+1.96%)
May 03, 2023 5.590 5.670 5.520 5.600 246,240 +0.01(+0.18%)
May 02, 2023 5.340 5.590 5.280 5.590 371,667 +0.24(+4.49%)
May 01, 2023 5.440 5.520 5.330 5.350 213,096 +0.07(+1.33%)
Apr 28, 2023 5.310 5.370 5.260 5.280 249,355 -0.05(-0.94%)
Apr 27, 2023 5.450 5.460 5.260 5.330 284,867 -0.14(-2.56%)
Apr 26, 2023 5.540 5.600 5.430 5.470 283,269 -0.04(-0.73%)
Apr 25, 2023 5.420 5.510 5.320 5.510 190,706 +0.08(+1.47%)
Apr 24, 2023 5.370 5.480 5.370 5.430 410,422 +0.00(+0.00%)
Apr 21, 2023 5.490 5.540 5.380 5.430 254,223 -0.08(-1.45%)
Apr 20, 2023 5.490 5.610 5.450 5.510 275,812 +0.00(+0.00%)
Apr 19, 2023 5.510 5.630 5.440 5.510 284,138 -0.15(-2.65%)
Apr 18, 2023 5.600 5.760 5.440 5.660 323,258 +0.08(+1.43%)
Apr 17, 2023 5.730 5.730 5.530 5.580 314,621 -0.18(-3.12%)
Apr 14, 2023 5.880 5.920 5.640 5.760 355,137 -0.20(-3.36%)
Apr 13, 2023 5.850 6.080 5.850 5.960 465,111 +0.19(+3.29%)
Apr 12, 2023 5.820 5.870 5.630 5.770 372,943 +0.05(+0.87%)
Apr 11, 2023 5.680 5.870 5.680 5.720 326,696 +0.04(+0.70%)
Apr 10, 2023 5.630 5.680 5.500 5.680 280,549 +0.06(+1.07%)
Apr 06, 2023 5.620 0 +0.22(+4.07%)
Apr 05, 2023 5.500 5.570 5.300 5.400 489,085 -0.10(-1.82%)
Apr 04, 2023 5.300 5.530 5.250 5.500 549,142 +0.16(+3.00%)
Apr 03, 2023 5.220 5.390 5.150 5.340 407,415 +0.12(+2.30%)
Mar 31, 2023 5.200 5.370 5.170 5.220 673,989 +0.04(+0.77%)
Mar 30, 2023 5.020 5.180 4.950 5.180 427,551 +0.24(+4.86%)
Mar 29, 2023 4.940 5.060 4.860 4.940 322,623 -0.05(-1.00%)
Mar 28, 2023 4.800 5.000 4.760 4.990 353,428 +0.18(+3.74%)
Mar 27, 2023 4.600 4.810 4.520 4.810 361,408 +0.04(+0.84%)
Mar 24, 2023 4.800 4.850 4.720 4.770 345,620 +0.00(+0.00%)
Mar 23, 2023 4.650 4.820 4.590 4.770 282,452 +0.14(+3.02%)
Mar 22, 2023 4.500 4.700 4.470 4.630 328,910 +0.13(+2.89%)
Mar 21, 2023 4.680 4.680 4.470 4.500 381,535 -0.25(-5.26%)
Mar 20, 2023 4.650 4.820 4.620 4.750 370,614 +0.07(+1.50%)
Mar 17, 2023 4.500 4.760 4.470 4.680 682,383 +0.29(+6.61%)
Mar 16, 2023 4.430 4.450 4.350 4.390 236,504 -0.04(-0.90%)
Mar 15, 2023 4.550 4.580 4.380 4.430 355,029 +0.04(+0.91%)
Mar 14, 2023 4.220 4.460 4.170 4.390 512,180 +0.13(+3.05%)
Mar 13, 2023 4.110 4.330 4.110 4.260 570,314 +0.36(+9.23%)
Mar 10, 2023 3.980 4.060 3.890 3.900 304,481 +0.03(+0.78%)
Mar 09, 2023 3.920 3.970 3.870 3.870 249,995 -0.03(-0.77%)
Mar 08, 2023 3.950 3.990 3.850 3.900 233,353 -0.04(-1.02%)
Mar 07, 2023 4.050 4.070 3.930 3.940 265,114 -0.18(-4.37%)
Mar 06, 2023 4.170 4.200 4.070 4.120 233,086 -0.07(-1.67%)
Mar 03, 2023 4.020 4.190 4.020 4.190 249,966 +0.21(+5.28%)
Mar 02, 2023 3.980 3.990 3.850 3.980 238,614 -0.09(-2.21%)
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.