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

Endeavour Silver Corporation Ordinary Shares (Canada) (TSX:EDR)

5.010 -0.340 (-6.36%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 5.400 5.480 5.260 5.350 777,385 -0.04(-0.74%)
Apr 01, 2025 5.650 5.670 5.150 5.390 2,467,223 -0.75(-12.21%)
Mar 31, 2025 6.180 6.200 5.830 6.140 1,165,934 -0.03(-0.49%)
Mar 28, 2025 6.520 6.600 6.110 6.170 1,168,627 -0.35(-5.37%)
Mar 27, 2025 6.450 6.600 6.360 6.520 893,680 +0.21(+3.33%)
Mar 26, 2025 6.550 6.630 6.280 6.310 689,243 -0.20(-3.07%)
Mar 25, 2025 6.790 6.970 6.500 6.510 1,068,258 -0.13(-1.96%)
Mar 24, 2025 6.740 6.820 6.560 6.640 608,337 -0.02(-0.30%)
Mar 21, 2025 6.850 6.880 6.630 6.660 8,407,051 -0.28(-4.03%)
Mar 20, 2025 6.840 7.180 6.830 6.940 896,197 -0.08(-1.14%)
Mar 19, 2025 7.020 7.180 6.820 7.020 1,053,829 -0.03(-0.43%)
Mar 18, 2025 7.050 7.340 6.920 7.050 1,219,029 +0.17(+2.47%)
Mar 17, 2025 6.790 6.890 6.650 6.880 721,878 +0.12(+1.78%)
Mar 14, 2025 6.920 6.950 6.630 6.760 792,752 -0.04(-0.59%)
Mar 13, 2025 6.750 6.920 6.570 6.800 1,168,198 +0.13(+1.95%)
Mar 12, 2025 6.500 7.050 6.500 6.670 1,491,303 +0.15(+2.30%)
Mar 11, 2025 5.440 6.540 5.440 6.520 1,978,690 +1.29(+24.67%)
Mar 10, 2025 5.620 5.630 5.200 5.230 1,056,060 -0.48(-8.41%)
Mar 07, 2025 5.650 5.900 5.530 5.710 495,453 +0.05(+0.88%)
Mar 06, 2025 5.630 5.850 5.610 5.660 498,535 -0.08(-1.39%)
Mar 05, 2025 5.250 5.750 5.240 5.740 598,196 +0.53(+10.17%)
Mar 04, 2025 5.170 5.330 5.000 5.210 655,267 -0.02(-0.38%)
Mar 03, 2025 5.500 5.580 5.220 5.230 454,309 -0.08(-1.51%)
Feb 28, 2025 5.100 5.320 5.060 5.310 1,400,134 +0.07(+1.34%)
Feb 27, 2025 5.560 5.630 5.240 5.240 489,720 -0.39(-6.93%)
Feb 26, 2025 5.290 5.750 5.290 5.630 711,840 +0.37(+7.03%)
Feb 25, 2025 5.380 5.390 5.090 5.260 683,325 -0.20(-3.66%)
Feb 24, 2025 5.510 5.520 5.280 5.460 446,266 +0.01(+0.18%)
Feb 21, 2025 5.860 5.860 5.440 5.450 822,580 -0.46(-7.78%)
Feb 20, 2025 5.650 5.980 5.650 5.910 623,845 +0.28(+4.97%)
Feb 19, 2025 5.710 5.760 5.570 5.630 550,667 -0.18(-3.10%)
Feb 18, 2025 5.820 5.900 5.740 5.810 392,156 +0.07(+1.22%)
Feb 14, 2025 5.740 0 -0.23(-3.85%)
Feb 13, 2025 5.930 6.010 5.800 5.970 310,248 +0.06(+1.02%)
Feb 12, 2025 5.640 5.990 5.640 5.910 493,809 +0.28(+4.97%)
Feb 11, 2025 5.760 5.820 5.620 5.630 547,046 -0.21(-3.60%)
Feb 10, 2025 5.820 5.980 5.690 5.840 723,392 +0.20(+3.55%)
Feb 07, 2025 5.880 6.030 5.610 5.640 766,066 -0.21(-3.59%)
Feb 06, 2025 5.920 5.930 5.770 5.850 311,046 -0.12(-2.01%)
Feb 05, 2025 5.900 6.090 5.860 5.970 1,091,786 +0.13(+2.23%)
Feb 04, 2025 5.740 5.870 5.630 5.840 1,235,070 +0.10(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.