Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.780 +0.240 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 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%)
Sep 03, 2024 4.040 4.060 3.740 3.800 642,317 -0.34(-8.21%)
Aug 30, 2024 4.140 0 -0.07(-1.66%)
Aug 29, 2024 4.240 4.270 4.190 4.210 280,063 +0.00(+0.00%)
Aug 28, 2024 4.280 4.290 4.120 4.210 611,374 -0.17(-3.88%)
Aug 27, 2024 4.320 4.410 4.280 4.380 361,019 +0.00(+0.00%)
Aug 26, 2024 4.520 4.570 4.380 4.380 663,096 -0.06(-1.35%)
Aug 23, 2024 4.410 4.550 4.360 4.440 593,438 +0.08(+1.83%)
Aug 22, 2024 4.460 4.490 4.320 4.360 424,185 -0.16(-3.54%)
Aug 21, 2024 4.400 4.540 4.370 4.520 605,961 +0.06(+1.35%)
Aug 20, 2024 4.470 4.590 4.390 4.460 942,805 +0.07(+1.59%)
Aug 19, 2024 4.100 4.410 4.080 4.390 727,066 +0.26(+6.30%)
Aug 16, 2024 4.100 4.220 4.020 4.130 645,097 +0.07(+1.72%)
Aug 15, 2024 3.970 4.090 3.910 4.060 661,444 +0.13(+3.31%)
Aug 14, 2024 3.950 4.050 3.820 3.930 550,739 -0.03(-0.76%)
Aug 13, 2024 3.650 3.970 3.630 3.960 983,134 +0.33(+9.09%)
Aug 12, 2024 3.570 3.780 3.380 3.630 1,590,114 -0.59(-13.98%)
Aug 09, 2024 4.320 4.400 4.180 4.220 543,759 -0.05(-1.17%)
Aug 08, 2024 4.220 4.360 4.140 4.270 920,525 +0.14(+3.39%)
Aug 07, 2024 4.430 4.490 4.110 4.130 888,589 -0.21(-4.84%)
Aug 06, 2024 4.350 4.420 4.210 4.340 1,427,529 -0.29(-6.26%)
Aug 02, 2024 4.630 0 -0.41(-8.13%)
Aug 01, 2024 5.930 5.970 4.890 5.040 1,991,531 -1.18(-18.97%)
Jul 31, 2024 6.220 6.290 6.090 6.220 513,584 +0.15(+2.47%)
Jul 30, 2024 6.030 6.140 5.910 6.070 357,860 +0.09(+1.51%)
Jul 29, 2024 6.030 6.130 5.820 5.980 445,600 -0.02(-0.33%)
Jul 26, 2024 6.120 6.190 5.950 6.000 347,764 +0.01(+0.17%)
Jul 25, 2024 5.960 6.070 5.830 5.990 639,853 -0.26(-4.16%)
Jul 24, 2024 6.390 6.620 6.240 6.250 419,392 -0.05(-0.79%)
Jul 23, 2024 6.350 6.430 6.250 6.300 428,413 -0.03(-0.47%)
Jul 22, 2024 6.200 6.380 6.120 6.330 368,770 +0.06(+0.96%)
Jul 19, 2024 5.910 6.380 5.890 6.270 560,266 -0.02(-0.32%)
Jul 18, 2024 6.570 6.570 6.180 6.290 619,458 -0.22(-3.38%)
Jul 17, 2024 6.710 6.800 6.460 6.510 760,306 -0.29(-4.26%)
Jul 16, 2024 6.560 6.870 6.500 6.800 780,750 +0.29(+4.45%)
Jul 15, 2024 6.480 6.570 6.270 6.510 736,068 +0.03(+0.46%)
Jul 12, 2024 6.400 6.590 6.250 6.480 666,132 -0.12(-1.82%)
Jul 11, 2024 6.390 6.630 6.290 6.600 979,191 +0.30(+4.76%)
Jul 10, 2024 5.530 6.310 5.510 6.300 1,547,066 +0.89(+16.45%)
Jul 09, 2024 5.600 5.640 5.290 5.410 877,232 -0.20(-3.57%)
Jul 08, 2024 5.410 5.640 5.390 5.610 755,374 +0.11(+2.00%)
Jul 05, 2024 5.340 5.550 5.300 5.500 408,570 +0.22(+4.17%)
Jul 04, 2024 5.250 5.310 5.240 5.280 172,996 +0.05(+0.96%)
Jul 03, 2024 5.020 5.310 5.010 5.230 670,804 +0.38(+7.84%)
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.