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 (%)
Jul 29, 2022 4.680 0 +0.10(+2.18%)
Jul 28, 2022 4.510 4.650 4.410 4.580 491,292 +0.28(+6.51%)
Jul 27, 2022 4.070 4.330 4.040 4.300 312,760 +0.22(+5.39%)
Jul 26, 2022 4.020 4.130 3.990 4.080 156,441 +0.09(+2.26%)
Jul 25, 2022 4.090 4.090 3.850 3.990 465,232 -0.13(-3.16%)
Jul 22, 2022 4.260 4.420 4.090 4.120 379,020 -0.09(-2.14%)
Jul 21, 2022 4.180 4.270 4.110 4.210 235,587 +0.04(+0.96%)
Jul 20, 2022 4.290 4.470 4.170 4.170 264,360 -0.11(-2.57%)
Jul 19, 2022 4.240 4.380 4.180 4.280 189,346 +0.07(+1.66%)
Jul 18, 2022 4.240 4.330 4.200 4.210 202,407 +0.11(+2.68%)
Jul 15, 2022 4.140 4.180 3.970 4.100 158,083 +0.03(+0.74%)
Jul 14, 2022 4.000 4.140 3.930 4.070 349,326 -0.17(-4.01%)
Jul 13, 2022 3.980 4.300 3.940 4.240 247,750 +0.23(+5.74%)
Jul 12, 2022 4.000 4.130 3.930 4.010 221,013 +0.03(+0.75%)
Jul 11, 2022 4.000 4.140 3.980 3.980 191,520 -0.09(-2.21%)
Jul 08, 2022 4.060 4.130 3.910 4.070 304,762 +0.01(+0.25%)
Jul 07, 2022 3.920 4.160 3.920 4.060 306,209 +0.17(+4.37%)
Jul 06, 2022 3.930 3.990 3.770 3.890 343,148 -0.05(-1.27%)
Jul 05, 2022 4.080 4.110 3.810 3.940 418,641 -0.28(-6.64%)
Jul 04, 2022 4.090 4.220 4.080 4.220 165,660 +0.18(+4.46%)
Jun 30, 2022 4.040 0 -0.20(-4.72%)
Jun 29, 2022 4.440 4.490 4.150 4.240 335,683 -0.14(-3.20%)
Jun 28, 2022 4.640 4.660 4.350 4.380 227,495 -0.23(-4.99%)
Jun 27, 2022 4.560 4.640 4.500 4.610 259,510 +0.08(+1.77%)
Jun 24, 2022 4.330 4.580 4.220 4.530 255,655 +0.26(+6.09%)
Jun 23, 2022 4.450 4.550 4.230 4.270 348,525 -0.19(-4.26%)
Jun 22, 2022 4.610 4.680 4.460 4.460 230,600 -0.20(-4.29%)
Jun 21, 2022 4.520 4.780 4.460 4.660 286,275 +0.15(+3.33%)
Jun 20, 2022 4.530 4.550 4.510 4.510 79,324 -0.02(-0.44%)
Jun 17, 2022 4.610 4.640 4.470 4.530 595,467 -0.09(-1.95%)
Jun 16, 2022 4.520 4.710 4.450 4.620 286,100 -0.01(-0.22%)
Jun 15, 2022 4.600 4.720 4.440 4.630 368,369 +0.22(+4.99%)
Jun 14, 2022 4.580 4.580 4.340 4.410 305,856 -0.14(-3.08%)
Jun 13, 2022 4.810 4.820 4.530 4.550 477,829 -0.50(-9.90%)
Jun 10, 2022 4.570 5.090 4.510 5.050 386,746 +0.41(+8.84%)
Jun 09, 2022 4.780 4.800 4.640 4.640 159,079 -0.19(-3.93%)
Jun 08, 2022 4.800 4.910 4.690 4.830 216,146 +0.02(+0.42%)
Jun 07, 2022 4.810 4.900 4.710 4.810 215,299 -0.02(-0.41%)
Jun 06, 2022 5.070 5.220 4.780 4.830 374,888 -0.09(-1.83%)
Jun 03, 2022 5.010 5.110 4.890 4.920 310,749 -0.18(-3.53%)
Jun 02, 2022 4.550 5.130 4.550 5.100 585,774 +0.64(+14.35%)
Jun 01, 2022 4.460 4.600 4.440 4.460 283,758 +0.05(+1.13%)
May 31, 2022 4.600 4.750 4.340 4.410 550,843 -0.23(-4.96%)
May 30, 2022 4.690 4.690 4.580 4.640 100,945 -0.10(-2.11%)
May 27, 2022 4.750 4.840 4.670 4.740 1,198,884 +0.05(+1.07%)
May 26, 2022 4.560 4.710 4.530 4.690 231,732 +0.10(+2.18%)
May 25, 2022 4.570 4.600 4.470 4.590 281,230 -0.07(-1.50%)
May 24, 2022 4.610 4.740 4.480 4.660 373,312 +0.07(+1.53%)
May 20, 2022 4.590 0 -0.12(-2.55%)
May 19, 2022 4.510 4.790 4.500 4.710 357,872 +0.32(+7.29%)
May 18, 2022 4.620 4.640 4.360 4.390 311,555 -0.28(-6.00%)
May 17, 2022 4.690 4.790 4.590 4.670 342,454 +0.14(+3.09%)
May 16, 2022 4.550 4.640 4.450 4.530 446,902 +0.01(+0.22%)
May 13, 2022 4.130 4.560 4.120 4.520 651,381 +0.44(+10.78%)
May 12, 2022 4.180 4.280 3.990 4.080 866,054 -0.27(-6.21%)
May 11, 2022 4.380 4.840 4.310 4.350 989,928 +0.31(+7.67%)
May 10, 2022 4.340 4.390 4.000 4.040 725,559 -0.16(-3.81%)
May 09, 2022 4.500 4.510 4.180 4.200 515,338 -0.41(-8.89%)
May 06, 2022 4.700 4.740 4.600 4.610 324,208 -0.11(-2.33%)
May 05, 2022 5.140 5.140 4.660 4.720 523,665 -0.33(-6.53%)
May 04, 2022 4.950 5.070 4.820 5.050 380,659 +0.07(+1.41%)
May 03, 2022 4.810 5.020 4.810 4.980 546,950 +0.18(+3.75%)
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.