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 (%)
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%)
Aug 03, 2021 6.540 6.650 6.440 6.610 507,897 +0.03(+0.46%)
Jul 30, 2021 6.580 6.580 6.580 0 -0.08(-1.20%)
Jul 29, 2021 6.690 6.830 6.460 6.660 732,463 +0.27(+4.23%)
Jul 28, 2021 6.170 6.400 6.080 6.390 462,986 +0.23(+3.73%)
Jul 27, 2021 6.290 6.290 5.990 6.160 341,885 -0.09(-1.44%)
Jul 26, 2021 6.030 6.390 6.030 6.250 322,324 +0.15(+2.46%)
Jul 23, 2021 6.250 6.250 6.030 6.100 224,625 -0.13(-2.09%)
Jul 22, 2021 6.320 6.340 6.110 6.230 414,326 -0.13(-2.04%)
Jul 21, 2021 6.020 6.380 6.020 6.360 341,676 +0.32(+5.30%)
Jul 20, 2021 6.150 6.250 5.960 6.040 705,625 -0.02(-0.33%)
Jul 19, 2021 6.240 6.330 6.000 6.060 514,052 -0.28(-4.42%)
Jul 16, 2021 6.710 6.760 6.270 6.340 385,525 -0.49(-7.17%)
Jul 15, 2021 7.000 7.050 6.730 6.830 260,394 -0.11(-1.59%)
Jul 14, 2021 7.150 7.210 6.910 6.940 294,146 -0.06(-0.86%)
Jul 13, 2021 7.080 7.190 6.990 7.000 306,636 -0.01(-0.14%)
Jul 12, 2021 7.260 7.260 6.990 7.010 460,457 -0.25(-3.44%)
Jul 09, 2021 6.960 7.320 6.960 7.260 395,212 +0.29(+4.16%)
Jul 08, 2021 7.270 7.300 6.880 6.970 506,110 -0.30(-4.13%)
Jul 07, 2021 7.450 7.450 7.160 7.270 255,710 -0.11(-1.49%)
Jul 06, 2021 7.760 7.850 7.380 7.380 396,428 -0.19(-2.51%)
Jul 05, 2021 7.580 7.630 7.520 7.570 107,435 +0.04(+0.53%)
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.