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

Endeavour Silver Corp (TSX: EDR )

5.970 -0.280 (-4.48%)
Streaming Delayed Price Updated: 12:00 PM EST, Nov 25, 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 (%)
Nov 22, 2024 6.330 6.330 6.180 6.250 695,332 -0.04(-0.64%)
Nov 21, 2024 6.340 6.350 6.170 6.290 733,811 +0.01(+0.16%)
Nov 20, 2024 6.450 6.450 6.130 6.280 1,385,724 -0.61(-8.85%)
Nov 19, 2024 6.920 6.930 6.730 6.890 441,778 +0.04(+0.58%)
Nov 18, 2024 6.950 7.090 6.730 6.850 781,599 +0.23(+3.47%)
Nov 15, 2024 6.760 7.000 6.520 6.620 702,781 -0.09(-1.34%)
Nov 14, 2024 6.220 6.790 6.190 6.710 769,925 +0.43(+6.85%)
Nov 13, 2024 6.400 6.570 6.200 6.280 697,597 -0.01(-0.16%)
Nov 12, 2024 6.110 6.310 6.090 6.290 578,894 +0.13(+2.11%)
Nov 11, 2024 6.150 6.220 5.890 6.160 1,036,487 -0.29(-4.50%)
Nov 08, 2024 6.580 6.580 6.300 6.450 690,266 -0.21(-3.15%)
Nov 07, 2024 6.670 6.790 6.490 6.660 1,002,131 +0.10(+1.52%)
Nov 06, 2024 6.020 6.630 5.900 6.560 944,195 +0.05(+0.77%)
Nov 05, 2024 6.750 7.200 6.470 6.510 833,048 -0.08(-1.21%)
Nov 04, 2024 6.760 6.820 6.550 6.590 833,558 -0.20(-2.95%)
Nov 01, 2024 7.160 7.200 6.770 6.790 728,304 -0.25(-3.55%)
Oct 31, 2024 7.060 7.160 6.780 7.040 965,114 -0.29(-3.96%)
Oct 30, 2024 7.550 7.550 7.270 7.330 750,323 -0.39(-5.05%)
Oct 29, 2024 7.570 7.870 7.570 7.720 682,747 +0.27(+3.62%)
Oct 28, 2024 7.470 7.690 7.440 7.450 549,467 -0.04(-0.53%)
Oct 25, 2024 7.480 7.850 7.350 7.490 761,043 -0.09(-1.19%)
Oct 24, 2024 7.600 7.690 7.320 7.580 838,582 +0.11(+1.47%)
Oct 23, 2024 7.330 7.500 7.250 7.470 1,198,635 -0.12(-1.58%)
Oct 22, 2024 7.310 7.800 7.300 7.590 1,454,503 +0.47(+6.60%)
Oct 21, 2024 6.950 7.230 6.870 7.120 1,286,011 +0.52(+7.88%)
Oct 18, 2024 5.990 6.670 5.980 6.600 1,309,509 +0.71(+12.05%)
Oct 17, 2024 6.020 6.040 5.830 5.890 455,113 -0.08(-1.34%)
Oct 16, 2024 6.160 6.340 5.970 5.970 655,261 -0.10(-1.65%)
Oct 15, 2024 5.930 6.140 5.820 6.070 498,279 +0.09(+1.51%)
Oct 11, 2024 5.980 0 -0.02(-0.33%)
Oct 10, 2024 5.870 6.070 5.790 6.000 1,335,157 +0.18(+3.09%)
Oct 09, 2024 5.760 5.840 5.580 5.820 490,309 -0.03(-0.51%)
Oct 08, 2024 5.620 5.850 5.510 5.850 563,387 +0.16(+2.81%)
Oct 07, 2024 5.780 5.820 5.570 5.690 535,886 -0.11(-1.90%)
Oct 04, 2024 5.830 6.120 5.780 5.800 1,020,016 -0.06(-1.02%)
Oct 03, 2024 5.480 5.870 5.440 5.860 632,399 +0.26(+4.64%)
Oct 02, 2024 5.420 5.710 5.420 5.600 820,312 +0.15(+2.75%)
Oct 01, 2024 5.430 5.570 5.280 5.450 913,505 +0.11(+2.06%)
Sep 30, 2024 5.400 5.460 5.260 5.340 625,282 -0.15(-2.73%)
Sep 27, 2024 5.720 5.810 5.450 5.490 919,163 -0.29(-5.02%)
Sep 26, 2024 5.630 5.800 5.600 5.780 1,580,046 +0.24(+4.33%)
Sep 25, 2024 5.380 5.580 5.360 5.540 877,225 +0.13(+2.40%)
Sep 24, 2024 5.000 5.460 4.970 5.410 1,133,571 +0.52(+10.63%)
Sep 23, 2024 4.980 5.140 4.890 4.890 493,613 -0.16(-3.17%)
Sep 20, 2024 4.970 5.080 4.880 5.050 707,449 +0.17(+3.48%)
Sep 19, 2024 4.940 5.000 4.790 4.880 817,088 +0.16(+3.39%)
Sep 18, 2024 4.890 5.140 4.710 4.720 1,101,749 -0.14(-2.88%)
Sep 17, 2024 4.990 5.040 4.840 4.860 730,795 -0.15(-2.99%)
Sep 16, 2024 5.030 5.110 4.910 5.010 845,801 +0.00(+0.00%)
Sep 13, 2024 4.910 5.090 4.820 5.010 787,409 +0.28(+5.92%)
Sep 12, 2024 4.400 4.820 4.380 4.730 1,128,359 +0.47(+11.03%)
Sep 11, 2024 4.080 4.270 3.960 4.260 773,265 +0.15(+3.65%)
Sep 10, 2024 4.110 4.120 3.900 4.110 766,634 +0.02(+0.49%)
Sep 09, 2024 3.890 4.190 3.890 4.090 658,989 +0.24(+6.23%)
Sep 06, 2024 4.040 4.060 3.840 3.850 428,542 -0.20(-4.94%)
Sep 05, 2024 4.020 4.080 3.940 4.050 478,081 +0.21(+5.47%)
Sep 04, 2024 3.800 3.910 3.770 3.840 311,938 +0.04(+1.05%)
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.