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 )

5.300 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 5.300 0 -0.04(-0.75%)
Dec 23, 2024 5.340 5.380 5.280 5.340 275,753 +0.02(+0.38%)
Dec 20, 2024 5.270 5.470 5.240 5.320 600,237 +0.07(+1.33%)
Dec 19, 2024 5.200 5.370 5.200 5.250 730,011 -0.09(-1.69%)
Dec 18, 2024 5.720 5.730 5.330 5.340 659,253 -0.40(-6.97%)
Dec 17, 2024 5.450 5.780 5.370 5.740 610,508 +0.26(+4.74%)
Dec 16, 2024 5.560 5.580 5.380 5.480 669,921 -0.09(-1.62%)
Dec 13, 2024 5.760 5.770 5.540 5.570 426,583 -0.24(-4.13%)
Dec 12, 2024 6.020 6.020 5.800 5.810 767,865 -0.38(-6.14%)
Dec 11, 2024 6.070 6.340 6.060 6.190 625,558 +0.16(+2.65%)
Dec 10, 2024 6.140 6.230 6.000 6.030 558,182 -0.04(-0.66%)
Dec 09, 2024 6.110 6.440 6.060 6.070 1,004,961 +0.28(+4.84%)
Dec 06, 2024 5.870 5.880 5.740 5.790 472,384 -0.06(-1.03%)
Dec 05, 2024 5.990 6.050 5.790 5.850 477,849 -0.14(-2.34%)
Dec 04, 2024 6.090 6.240 5.970 5.990 729,546 -0.04(-0.66%)
Dec 03, 2024 5.810 6.100 5.730 6.030 888,863 +0.29(+5.05%)
Dec 02, 2024 5.820 5.830 5.680 5.740 402,074 -0.12(-2.05%)
Nov 29, 2024 5.870 5.950 5.810 5.860 585,747 +0.09(+1.56%)
Nov 28, 2024 5.840 5.840 5.730 5.770 184,343 -0.04(-0.69%)
Nov 27, 2024 6.020 6.130 5.780 5.810 730,976 -0.18(-3.01%)
Nov 26, 2024 5.970 6.020 5.860 5.990 699,302 +0.08(+1.35%)
Nov 25, 2024 6.000 6.060 5.900 5.910 2,483,331 -0.34(-5.44%)
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%)
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.