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

Endeavour Silver Corp (TSX: EDR )

5.800 -0.060 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
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%)
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 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%)
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.