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

Endeavour Silver Corp (TSX: EDR )

4.130 +0.070 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
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 3.950 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%)
Jul 02, 2024 4.770 4.880 4.740 4.850 272,953 +0.04(+0.83%)
Jun 28, 2024 4.810 0 -0.04(-0.82%)
Jun 27, 2024 4.900 4.970 4.820 4.850 282,135 +0.04(+0.83%)
Jun 26, 2024 4.710 4.860 4.700 4.810 282,043 +0.02(+0.42%)
Jun 25, 2024 4.900 4.930 4.760 4.790 390,313 -0.14(-2.84%)
Jun 24, 2024 5.130 5.160 4.920 4.930 336,218 -0.17(-3.33%)
Jun 21, 2024 5.260 5.280 4.990 5.100 628,999 -0.21(-3.95%)
Jun 20, 2024 5.290 5.400 5.230 5.310 930,487 +0.13(+2.51%)
Jun 19, 2024 5.210 5.260 5.100 5.180 183,900 -0.01(-0.19%)
Jun 18, 2024 4.980 5.260 4.950 5.190 474,342 +0.18(+3.59%)
Jun 17, 2024 4.900 5.130 4.900 5.010 625,898 +0.11(+2.24%)
Jun 14, 2024 4.880 4.980 4.790 4.900 356,631 +0.07(+1.45%)
Jun 13, 2024 4.840 4.960 4.740 4.830 600,251 -0.08(-1.63%)
Jun 12, 2024 5.200 5.240 4.890 4.910 624,331 -0.07(-1.41%)
Jun 11, 2024 4.930 5.000 4.840 4.980 624,643 -0.02(-0.40%)
Jun 10, 2024 5.090 5.090 4.950 5.000 526,595 +0.00(+0.00%)
Jun 07, 2024 5.150 5.170 4.990 5.000 832,843 -0.40(-7.41%)
Jun 06, 2024 5.200 5.450 5.160 5.400 661,618 +0.29(+5.68%)
Jun 05, 2024 5.020 5.140 4.960 5.110 550,685 +0.14(+2.82%)
Jun 04, 2024 5.270 5.280 4.950 4.970 876,177 -0.43(-7.96%)
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.