Skip to main content

Endeavour Silver Corp (TSX: EDR )

3.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.160 3.300 3.070 3.260 859,495 +0.14(+4.49%)
Mar 27, 2024 2.900 3.120 2.900 3.120 1,035,937 +0.22(+7.59%)
Mar 26, 2024 2.990 3.020 2.890 2.900 420,440 -0.04(-1.36%)
Mar 25, 2024 3.010 3.110 2.930 2.940 483,453 -0.04(-1.34%)
Mar 22, 2024 2.860 3.130 2.850 2.980 738,333 +0.12(+4.20%)
Mar 21, 2024 3.020 3.050 2.860 2.860 669,846 -0.11(-3.70%)
Mar 20, 2024 2.770 2.990 2.740 2.970 731,652 +0.17(+6.07%)
Mar 19, 2024 2.840 2.900 2.760 2.800 430,641 -0.05(-1.75%)
Mar 18, 2024 3.030 3.030 2.840 2.850 664,264 -0.15(-5.00%)
Mar 15, 2024 2.930 3.030 2.890 3.000 690,362 +0.09(+3.09%)
Mar 14, 2024 2.930 3.010 2.890 2.910 597,999 +0.02(+0.69%)
Mar 13, 2024 2.920 3.030 2.880 2.890 757,506 +0.00(+0.00%)
Mar 12, 2024 2.870 2.930 2.810 2.890 762,638 -0.04(-1.37%)
Mar 11, 2024 2.620 2.990 2.590 2.930 1,339,365 +0.37(+14.45%)
Mar 08, 2024 2.590 2.640 2.520 2.560 837,046 +0.02(+0.79%)
Mar 07, 2024 2.590 2.590 2.460 2.540 558,694 +0.03(+1.20%)
Mar 06, 2024 2.360 2.550 2.360 2.510 922,186 +0.19(+8.19%)
Mar 05, 2024 2.530 2.540 2.320 2.320 775,315 -0.07(-2.93%)
Mar 04, 2024 2.360 2.400 2.260 2.390 1,135,988 +0.14(+6.22%)
Mar 01, 2024 2.020 2.270 1.940 2.250 1,044,961 +0.29(+14.80%)
Feb 29, 2024 2.000 2.040 1.960 1.960 6,080,810 +0.00(+0.00%)
Feb 28, 2024 2.000 2.000 1.940 1.960 319,207 -0.04(-2.00%)
Feb 27, 2024 2.040 2.070 2.000 2.000 259,396 -0.05(-2.44%)
Feb 26, 2024 2.030 2.050 1.990 2.050 191,876 -0.01(-0.49%)
Feb 23, 2024 1.990 2.080 1.970 2.060 298,356 +0.06(+3.00%)
Feb 22, 2024 2.010 2.050 1.990 2.000 379,978 -0.03(-1.48%)
Feb 21, 2024 1.990 2.030 1.970 2.030 290,722 +0.03(+1.50%)
Feb 20, 2024 2.050 2.050 1.950 2.000 526,239 -0.07(-3.38%)
Feb 16, 2024 2.070 0 +0.01(+0.49%)
Feb 15, 2024 2.030 2.100 2.020 2.060 347,809 +0.07(+3.52%)
Feb 14, 2024 2.010 2.030 1.940 1.990 370,167 +0.00(+0.00%)
Feb 13, 2024 2.060 2.070 1.980 1.990 488,725 -0.11(-5.24%)
Feb 12, 2024 2.120 2.160 2.090 2.100 339,672 +0.01(+0.48%)
Feb 09, 2024 2.140 2.140 2.050 2.090 172,618 -0.01(-0.48%)
Feb 08, 2024 2.110 2.160 2.080 2.100 111,659 -0.02(-0.94%)
Feb 07, 2024 2.150 2.210 2.110 2.120 259,487 -0.03(-1.40%)
Feb 06, 2024 2.140 2.180 2.140 2.150 181,892 +0.00(+0.00%)
Feb 05, 2024 2.160 2.170 2.110 2.150 199,314 -0.04(-1.83%)
Feb 02, 2024 2.180 2.210 2.140 2.190 220,029 -0.06(-2.67%)
Feb 01, 2024 2.090 2.250 2.070 2.250 495,318 +0.21(+10.29%)
Jan 31, 2024 2.080 2.150 2.040 2.040 400,281 -0.04(-1.92%)
Jan 30, 2024 2.200 2.200 2.080 2.080 413,646 -0.10(-4.59%)
Jan 29, 2024 2.200 2.200 2.140 2.180 213,223 +0.00(+0.00%)
Jan 26, 2024 2.230 2.260 2.160 2.180 249,318 -0.03(-1.36%)
Jan 25, 2024 2.350 2.350 2.210 2.210 263,697 -0.08(-3.49%)
Jan 24, 2024 2.400 2.400 2.290 2.290 171,714 -0.09(-3.78%)
Jan 23, 2024 2.350 2.410 2.310 2.380 182,242 +0.04(+1.71%)
Jan 22, 2024 2.270 2.360 2.210 2.340 269,829 +0.05(+2.18%)
Jan 19, 2024 2.290 2.310 2.220 2.290 240,506 +0.03(+1.33%)
Jan 18, 2024 2.290 2.310 2.250 2.260 356,125 -0.01(-0.44%)
Jan 17, 2024 2.380 2.390 2.270 2.270 661,294 -0.09(-3.81%)
Jan 16, 2024 2.510 2.510 2.360 2.360 319,675 -0.17(-6.72%)
Jan 15, 2024 2.500 2.570 2.490 2.530 151,910 +0.02(+0.80%)
Jan 12, 2024 2.450 2.600 2.450 2.510 632,171 +0.14(+5.91%)
Jan 11, 2024 2.560 2.580 2.340 2.370 808,462 -0.22(-8.49%)
Jan 10, 2024 2.560 2.600 2.500 2.590 335,729 +0.02(+0.78%)
Jan 09, 2024 2.500 2.580 2.440 2.570 585,122 +0.14(+5.76%)
Jan 08, 2024 2.420 2.470 2.400 2.430 187,085 -0.04(-1.62%)
Jan 05, 2024 2.470 2.550 2.380 2.470 417,618 +0.04(+1.65%)
Jan 04, 2024 2.440 2.470 2.410 2.430 365,143 -0.03(-1.22%)
Jan 03, 2024 2.540 2.540 2.440 2.460 449,206 -0.10(-3.91%)
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.