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 (%)
Jan 31, 2024 2.080 2.150 2.040 2.040 400,281 -0.04(-1.92%)
Jan 30, 2024 2.200 2.200 2.080 2.080 413,646 -0.10(-4.59%)
Jan 29, 2024 2.200 2.200 2.140 2.180 213,223 +0.00(+0.00%)
Jan 26, 2024 2.230 2.260 2.160 2.180 249,318 -0.03(-1.36%)
Jan 25, 2024 2.350 2.350 2.210 2.210 263,697 -0.08(-3.49%)
Jan 24, 2024 2.400 2.400 2.290 2.290 171,714 -0.09(-3.78%)
Jan 23, 2024 2.350 2.410 2.310 2.380 182,242 +0.04(+1.71%)
Jan 22, 2024 2.270 2.360 2.210 2.340 269,829 +0.05(+2.18%)
Jan 19, 2024 2.290 2.310 2.220 2.290 240,506 +0.03(+1.33%)
Jan 18, 2024 2.290 2.310 2.250 2.260 356,125 -0.01(-0.44%)
Jan 17, 2024 2.380 2.390 2.270 2.270 661,294 -0.09(-3.81%)
Jan 16, 2024 2.510 2.510 2.360 2.360 319,675 -0.17(-6.72%)
Jan 15, 2024 2.500 2.570 2.490 2.530 151,910 +0.02(+0.80%)
Jan 12, 2024 2.450 2.600 2.450 2.510 632,171 +0.14(+5.91%)
Jan 11, 2024 2.560 2.580 2.340 2.370 808,462 -0.22(-8.49%)
Jan 10, 2024 2.560 2.600 2.500 2.590 335,729 +0.02(+0.78%)
Jan 09, 2024 2.500 2.580 2.440 2.570 585,122 +0.14(+5.76%)
Jan 08, 2024 2.420 2.470 2.400 2.430 187,085 -0.04(-1.62%)
Jan 05, 2024 2.470 2.550 2.380 2.470 417,618 +0.04(+1.65%)
Jan 04, 2024 2.440 2.470 2.410 2.430 365,143 -0.03(-1.22%)
Jan 03, 2024 2.540 2.540 2.440 2.460 449,206 -0.10(-3.91%)
Jan 02, 2024 2.630 2.690 2.550 2.560 356,914 -0.04(-1.54%)
Dec 29, 2023 2.600 0 -0.01(-0.38%)
Dec 28, 2023 2.680 2.700 2.610 2.610 251,548 -0.08(-2.97%)
Dec 27, 2023 2.670 2.740 2.670 2.690 229,527 -0.01(-0.37%)
Dec 22, 2023 2.700 0 +0.04(+1.50%)
Dec 21, 2023 2.640 2.690 2.630 2.660 247,869 +0.05(+1.92%)
Dec 20, 2023 2.780 2.800 2.610 2.610 796,286 -0.14(-5.09%)
Dec 19, 2023 2.650 2.890 2.640 2.750 771,690 +0.01(+0.36%)
Dec 18, 2023 2.800 2.820 2.730 2.740 267,655 -0.01(-0.36%)
Dec 15, 2023 2.780 2.820 2.710 2.750 4,116,497 -0.05(-1.79%)
Dec 14, 2023 2.860 2.880 2.750 2.800 588,356 -0.01(-0.36%)
Dec 13, 2023 2.590 2.820 2.570 2.810 301,885 +0.22(+8.49%)
Dec 12, 2023 2.760 2.760 2.590 2.590 402,863 -0.18(-6.50%)
Dec 11, 2023 2.630 2.770 2.600 2.770 372,527 +0.08(+2.97%)
Dec 08, 2023 2.630 2.740 2.610 2.690 349,115 +0.01(+0.37%)
Dec 07, 2023 2.680 2.720 2.630 2.680 208,239 +0.02(+0.75%)
Dec 06, 2023 2.700 2.740 2.640 2.660 256,991 -0.01(-0.37%)
Dec 05, 2023 2.830 2.840 2.660 2.670 430,133 -0.16(-5.65%)
Dec 04, 2023 2.990 3.020 2.830 2.830 590,257 -0.23(-7.52%)
Dec 01, 2023 2.950 3.060 2.890 3.060 398,181 +0.08(+2.68%)
Nov 30, 2023 2.920 2.980 2.890 2.980 461,845 +0.05(+1.71%)
Nov 29, 2023 3.100 3.100 2.920 2.930 416,731 -0.16(-5.18%)
Nov 28, 2023 3.080 3.110 3.030 3.090 497,874 +0.04(+1.31%)
Nov 27, 2023 3.090 3.140 3.020 3.050 685,442 +0.04(+1.33%)
Nov 24, 2023 2.940 3.060 2.940 3.010 236,408 +0.09(+3.08%)
Nov 23, 2023 2.930 3.000 2.920 2.920 86,306 -0.02(-0.68%)
Nov 22, 2023 3.030 3.050 2.920 2.940 148,495 -0.08(-2.65%)
Nov 21, 2023 2.950 3.080 2.950 3.020 337,110 +0.13(+4.50%)
Nov 20, 2023 2.870 2.950 2.850 2.890 136,074 -0.01(-0.34%)
Nov 17, 2023 3.000 3.020 2.890 2.900 292,190 -0.08(-2.68%)
Nov 16, 2023 2.910 3.090 2.910 2.980 581,630 +0.14(+4.93%)
Nov 15, 2023 2.870 2.920 2.830 2.840 230,655 -0.03(-1.05%)
Nov 14, 2023 2.770 2.920 2.770 2.870 451,149 +0.20(+7.49%)
Nov 13, 2023 2.640 2.740 2.640 2.670 356,481 +0.01(+0.38%)
Nov 10, 2023 2.700 2.700 2.630 2.660 285,287 -0.02(-0.75%)
Nov 09, 2023 2.690 2.870 2.650 2.680 1,818,837 +0.03(+1.13%)
Nov 08, 2023 2.750 2.820 2.650 2.650 274,343 -0.16(-5.69%)
Nov 07, 2023 2.810 2.850 2.530 2.810 609,111 -0.12(-4.10%)
Nov 06, 2023 3.110 3.120 2.930 2.930 184,322 -0.17(-5.48%)
Nov 03, 2023 2.900 3.140 2.880 3.100 375,670 +0.26(+9.15%)
Nov 02, 2023 2.950 2.970 2.810 2.840 220,644 -0.06(-2.07%)
Nov 01, 2023 2.980 3.000 2.850 2.900 518,215 -0.08(-2.68%)
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 3.500 106,047 +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 3.580 214,127 +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%)
Aug 01, 2023 4.530 4.600 4.440 4.450 239,705 -0.21(-4.51%)
Jul 31, 2023 4.430 4.670 4.430 4.660 371,168 +0.23(+5.19%)
Jul 28, 2023 4.430 4.460 4.380 4.430 102,539 +0.07(+1.61%)
Jul 27, 2023 4.720 4.730 4.360 4.360 338,908 -0.42(-8.79%)
Jul 26, 2023 4.670 4.800 4.670 4.780 142,943 +0.09(+1.92%)
Jul 25, 2023 4.610 4.690 4.590 4.690 210,004 +0.08(+1.74%)
Jul 24, 2023 4.710 4.710 4.560 4.610 164,402 -0.09(-1.91%)
Jul 21, 2023 4.770 4.830 4.660 4.700 272,261 -0.07(-1.47%)
Jul 20, 2023 4.970 5.000 4.770 4.770 481,964 -0.21(-4.22%)
Jul 19, 2023 5.040 5.110 4.950 4.980 370,583 -0.09(-1.78%)
Jul 18, 2023 4.800 5.090 4.770 5.070 571,881 +0.33(+6.96%)
Jul 17, 2023 4.490 4.770 4.420 4.740 376,198 +0.22(+4.87%)
Jul 14, 2023 4.300 4.570 4.290 4.520 359,389 +0.22(+5.12%)
Jul 13, 2023 4.300 4.350 4.250 4.300 272,245 +0.05(+1.18%)
Jul 12, 2023 3.940 4.280 3.910 4.250 560,611 +0.40(+10.39%)
Jul 11, 2023 3.880 3.930 3.810 3.850 159,147 +0.00(+0.00%)
Jul 10, 2023 3.700 3.870 3.700 3.850 152,614 +0.14(+3.77%)
Jul 07, 2023 3.710 3.770 3.680 3.710 96,190 +0.02(+0.54%)
Jul 06, 2023 3.780 3.780 3.680 3.690 119,585 -0.13(-3.40%)
Jul 05, 2023 3.900 3.940 3.810 3.820 145,603 -0.07(-1.80%)
Jul 04, 2023 3.860 3.910 3.810 3.890 83,707 +0.04(+1.04%)
Jun 30, 2023 3.850 0 +0.10(+2.67%)
Jun 29, 2023 3.660 3.770 3.640 3.750 209,892 +0.07(+1.90%)
Jun 28, 2023 3.720 3.740 3.640 3.680 100,686 -0.08(-2.13%)
Jun 27, 2023 3.810 3.840 3.700 3.760 259,452 +0.02(+0.53%)
Jun 26, 2023 3.720 3.800 3.710 3.740 91,700 +0.04(+1.08%)
Jun 23, 2023 3.710 3.800 3.700 3.700 128,525 +0.03(+0.82%)
Jun 22, 2023 3.640 3.700 3.640 3.670 215,696 -0.01(-0.27%)
Jun 21, 2023 3.680 3.730 3.640 3.680 85,106 -0.03(-0.81%)
Jun 20, 2023 3.890 3.890 3.710 3.710 134,905 -0.21(-5.36%)
Jun 19, 2023 3.880 3.930 3.860 3.920 33,855 +0.00(+0.00%)
Jun 16, 2023 3.950 3.980 3.890 3.920 393,118 +0.01(+0.26%)
Jun 15, 2023 3.950 3.960 3.890 3.910 92,094 -1.67(-29.93%)
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%)
Mar 01, 2023 4.040 4.090 4.000 4.070 233,249 +0.07(+1.75%)
Feb 28, 2023 3.940 4.020 3.890 4.000 301,047 +0.06(+1.52%)
Feb 27, 2023 3.940 3.980 3.890 3.940 245,969 +0.01(+0.25%)
Feb 24, 2023 4.030 4.040 3.890 3.930 264,376 -0.15(-3.68%)
Feb 23, 2023 4.100 4.140 4.030 4.080 294,207 -0.02(-0.49%)
Feb 22, 2023 4.130 4.140 4.070 4.100 184,597 -0.03(-0.73%)
Feb 21, 2023 4.200 4.230 4.120 4.130 177,876 -0.08(-1.90%)
Feb 17, 2023 4.210 0 -0.01(-0.24%)
Feb 16, 2023 4.110 4.260 4.100 4.220 278,454 +0.07(+1.69%)
Feb 15, 2023 4.150 4.170 4.090 4.150 278,246 -0.07(-1.66%)
Feb 14, 2023 4.150 4.260 4.110 4.220 249,514 +0.06(+1.44%)
Feb 13, 2023 4.190 4.240 4.150 4.160 234,094 -0.03(-0.72%)
Feb 10, 2023 4.280 4.280 4.170 4.190 334,878 -0.09(-2.10%)
Feb 09, 2023 4.430 4.480 4.250 4.280 451,758 -0.11(-2.51%)
Feb 08, 2023 4.430 4.480 4.380 4.390 233,263 -0.02(-0.45%)
Feb 07, 2023 4.360 4.480 4.290 4.410 451,878 +0.05(+1.15%)
Feb 06, 2023 4.380 4.420 4.310 4.360 204,558 -0.04(-0.91%)
Feb 03, 2023 4.500 4.540 4.360 4.400 629,231 -0.23(-4.97%)
Feb 02, 2023 4.790 4.850 4.570 4.630 340,599 -0.11(-2.32%)
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.