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 (%)
Oct 29, 2021 6.330 6.360 6.160 6.240 329,330 -0.20(-3.11%)
Oct 28, 2021 6.570 6.610 6.420 6.440 268,596 -0.06(-0.92%)
Oct 27, 2021 6.460 6.670 6.430 6.500 331,139 +0.05(+0.78%)
Oct 26, 2021 6.370 6.450 363,840 -0.04(-0.62%)
Oct 25, 2021 6.280 6.530 6.210 6.490 388,960 +0.29(+4.68%)
Oct 22, 2021 6.220 6.440 6.150 6.200 537,412 +0.17(+2.82%)
Oct 21, 2021 6.050 6.110 5.960 6.030 277,914 -0.02(-0.33%)
Oct 20, 2021 5.880 6.170 5.810 6.050 402,318 +0.26(+4.49%)
Oct 19, 2021 5.910 6.040 5.700 5.790 477,257 +0.14(+2.48%)
Oct 18, 2021 5.750 5.790 5.630 5.650 238,227 -0.12(-2.08%)
Oct 15, 2021 5.770 5.930 5.630 5.770 264,214 -0.12(-2.04%)
Oct 14, 2021 5.910 6.000 5.800 5.890 369,529 +0.11(+1.90%)
Oct 13, 2021 5.520 5.950 5.490 5.780 597,505 +0.36(+6.64%)
Oct 12, 2021 5.300 5.510 5.260 5.420 384,688 +0.12(+2.26%)
Oct 08, 2021 5.300 5.300 5.300 0 +0.11(+2.12%)
Oct 07, 2021 5.060 5.360 5.060 5.190 417,710 +0.14(+2.77%)
Oct 06, 2021 4.940 5.070 4.900 5.050 249,929 +0.02(+0.40%)
Oct 05, 2021 4.990 5.030 4.810 5.030 350,475 -0.06(-1.18%)
Oct 04, 2021 5.120 5.240 5.010 5.090 368,393 -0.08(-1.55%)
Oct 01, 2021 5.230 5.250 5.090 5.170 356,420 -0.02(-0.39%)
Sep 30, 2021 5.140 5.310 5.080 5.190 344,043 +0.14(+2.77%)
Sep 29, 2021 5.290 5.340 5.030 5.050 303,642 -0.28(-5.25%)
Sep 28, 2021 5.290 5.380 5.230 5.330 246,244 -0.07(-1.30%)
Sep 27, 2021 5.400 5.590 5.360 5.400 215,389 +0.07(+1.31%)
Sep 24, 2021 5.360 5.490 5.300 5.330 206,916 -0.07(-1.30%)
Sep 23, 2021 5.510 5.510 5.330 5.400 388,319 -0.16(-2.88%)
Sep 22, 2021 5.620 5.790 5.560 5.560 344,152 +0.02(+0.36%)
Sep 21, 2021 5.540 5.710 5.490 5.540 495,211 +0.03(+0.54%)
Sep 20, 2021 5.390 5.520 5.340 5.510 403,114 -0.05(-0.90%)
Sep 17, 2021 5.450 5.580 5.380 5.560 725,398 +0.06(+1.09%)
Sep 16, 2021 5.650 5.650 5.350 5.500 622,088 -0.39(-6.62%)
Sep 15, 2021 5.860 5.980 5.840 5.890 213,347 -0.04(-0.67%)
Sep 14, 2021 5.940 6.010 5.800 5.930 330,133 -0.05(-0.84%)
Sep 13, 2021 5.740 6.080 5.510 5.980 578,266 +0.21(+3.64%)
Sep 10, 2021 5.900 5.950 5.760 5.770 180,204 -0.11(-1.87%)
Sep 09, 2021 6.050 6.050 5.830 5.880 318,315 -0.09(-1.51%)
Sep 08, 2021 6.060 6.100 5.890 5.970 348,118 -0.09(-1.49%)
Sep 07, 2021 6.150 6.260 6.010 6.060 307,592 -0.21(-3.35%)
Sep 03, 2021 6.270 6.270 6.270 0 +0.33(+5.56%)
Sep 02, 2021 5.960 6.060 5.890 5.940 245,660 -0.02(-0.34%)
Sep 01, 2021 5.960 6.010 5.840 5.960 294,806 +0.03(+0.51%)
Aug 31, 2021 5.800 5.960 5.770 5.930 398,297 +0.17(+2.95%)
Aug 30, 2021 5.860 5.860 5.690 5.760 259,449 -0.03(-0.52%)
Aug 27, 2021 5.440 5.830 5.440 5.790 458,233 +0.35(+6.43%)
Aug 26, 2021 5.400 5.560 5.380 5.440 208,023 -0.03(-0.55%)
Aug 25, 2021 5.540 5.550 5.380 5.470 255,236 -0.08(-1.44%)
Aug 24, 2021 5.560 5.650 5.440 5.550 209,589 +0.04(+0.73%)
Aug 23, 2021 5.450 5.550 5.370 5.510 281,678 +0.29(+5.56%)
Aug 20, 2021 5.190 5.370 5.190 5.220 318,162 -0.02(-0.38%)
Aug 19, 2021 5.330 5.370 5.200 5.240 341,758 -0.11(-2.06%)
Aug 18, 2021 5.500 5.500 5.260 5.350 367,716 -0.09(-1.65%)
Aug 17, 2021 5.550 5.590 5.360 5.440 420,973 -0.18(-3.20%)
Aug 16, 2021 5.630 5.690 5.580 5.620 258,941 -0.02(-0.35%)
Aug 13, 2021 5.730 5.800 5.590 5.640 347,564 +0.07(+1.26%)
Aug 12, 2021 5.800 5.800 5.440 5.570 832,868 -0.32(-5.43%)
Aug 11, 2021 5.580 5.910 5.580 5.890 441,943 +0.35(+6.32%)
Aug 10, 2021 5.680 5.790 5.520 5.540 550,313 -0.09(-1.60%)
Aug 09, 2021 5.950 5.970 5.630 5.630 661,186 -0.48(-7.86%)
Aug 06, 2021 6.100 6.150 5.950 6.110 488,509 -0.18(-2.86%)
Aug 05, 2021 6.290 6.370 6.150 6.290 742,215 -0.01(-0.16%)
Aug 04, 2021 6.760 6.910 6.270 6.300 518,277 -0.31(-4.69%)
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.