Endeavour Silver Corp (TSX: EDR )

5.560 CAD +0.060 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 5.450 5.580 5.380 5.560 725,398 +0.06(+1.09%)
Sep 16, 2021 5.650 5.650 5.350 5.500 622,088 -0.39(-6.62%)
Sep 15, 2021 5.860 5.980 5.840 5.890 213,347 -0.04(-0.67%)
Sep 14, 2021 5.940 6.010 5.800 5.930 330,133 -0.05(-0.84%)
Sep 13, 2021 5.740 6.080 5.510 5.980 578,266 +0.21(+3.64%)
Sep 10, 2021 5.900 5.950 5.760 5.770 180,204 -0.11(-1.87%)
Sep 09, 2021 6.050 6.050 5.830 5.880 318,315 -0.09(-1.51%)
Sep 08, 2021 6.060 6.100 5.890 5.970 348,118 -0.09(-1.49%)
Sep 07, 2021 6.150 6.260 6.010 6.060 307,592 -0.21(-3.35%)
Sep 03, 2021 6.270 6.270 6.270 0 +0.33(+5.56%)
Sep 02, 2021 5.960 6.060 5.890 5.940 245,660 -0.02(-0.34%)
Sep 01, 2021 5.960 6.010 5.840 5.960 294,806 +0.03(+0.51%)
Aug 31, 2021 5.800 5.960 5.770 5.930 398,297 +0.17(+2.95%)
Aug 30, 2021 5.860 5.860 5.690 5.760 259,449 -0.03(-0.52%)
Aug 27, 2021 5.440 5.830 5.440 5.790 458,233 +0.35(+6.43%)
Aug 26, 2021 5.400 5.560 5.380 5.440 208,023 -0.03(-0.55%)
Aug 25, 2021 5.540 5.550 5.380 5.470 255,236 -0.08(-1.44%)
Aug 24, 2021 5.560 5.650 5.440 5.550 209,589 +0.04(+0.73%)
Aug 23, 2021 5.450 5.550 5.370 5.510 281,678 +0.29(+5.56%)
Aug 20, 2021 5.190 5.370 5.190 5.220 318,162 -0.02(-0.38%)
Aug 19, 2021 5.330 5.370 5.200 5.240 341,758 -0.11(-2.06%)
Aug 18, 2021 5.500 5.500 5.260 5.350 367,716 -0.09(-1.65%)
Aug 17, 2021 5.550 5.590 5.360 5.440 420,973 -0.18(-3.20%)
Aug 16, 2021 5.630 5.690 5.580 5.620 258,941 -0.02(-0.35%)
Aug 13, 2021 5.730 5.800 5.590 5.640 347,564 +0.07(+1.26%)
Aug 12, 2021 5.800 5.800 5.440 5.570 832,868 -0.32(-5.43%)
Aug 11, 2021 5.580 5.910 5.580 5.890 441,943 +0.35(+6.32%)
Aug 10, 2021 5.680 5.790 5.520 5.540 550,313 -0.09(-1.60%)
Aug 09, 2021 5.950 5.970 5.630 5.630 661,186 -0.48(-7.86%)
Aug 06, 2021 6.100 6.150 5.950 6.110 488,509 -0.18(-2.86%)
Aug 05, 2021 6.290 6.370 6.150 6.290 742,215 -0.01(-0.16%)
Aug 04, 2021 6.760 6.910 6.270 6.300 518,277 -0.31(-4.69%)
Aug 03, 2021 6.540 6.650 6.440 6.610 507,897 +0.03(+0.46%)
Jul 30, 2021 6.580 6.580 6.580 0 -0.08(-1.20%)
Jul 29, 2021 6.690 6.830 6.460 6.660 732,463 +0.27(+4.23%)
Jul 28, 2021 6.170 6.400 6.080 6.390 462,986 +0.23(+3.73%)
Jul 27, 2021 6.290 6.290 5.990 6.160 341,885 -0.09(-1.44%)
Jul 26, 2021 6.030 6.390 6.030 6.250 322,324 +0.15(+2.46%)
Jul 23, 2021 6.250 6.250 6.030 6.100 224,625 -0.13(-2.09%)
Jul 22, 2021 6.320 6.340 6.110 6.230 414,326 -0.13(-2.04%)
Jul 21, 2021 6.020 6.380 6.020 6.360 341,676 +0.32(+5.30%)
Jul 20, 2021 6.150 6.250 5.960 6.040 705,625 -0.02(-0.33%)
Jul 19, 2021 6.240 6.330 6.000 6.060 514,052 -0.28(-4.42%)
Jul 16, 2021 6.710 6.760 6.270 6.340 385,525 -0.49(-7.17%)
Jul 15, 2021 7.000 7.050 6.730 6.830 260,394 -0.11(-1.59%)
Jul 14, 2021 7.150 7.210 6.910 6.940 294,146 -0.06(-0.86%)
Jul 13, 2021 7.080 7.190 6.990 7.000 306,636 -0.01(-0.14%)
Jul 12, 2021 7.260 7.260 6.990 7.010 460,457 -0.25(-3.44%)
Jul 09, 2021 6.960 7.320 6.960 7.260 395,212 +0.29(+4.16%)
Jul 08, 2021 7.270 7.300 6.880 6.970 506,110 -0.30(-4.13%)
Jul 07, 2021 7.450 7.450 7.160 7.270 255,710 -0.11(-1.49%)
Jul 06, 2021 7.760 7.850 7.380 7.380 396,428 -0.19(-2.51%)
Jul 05, 2021 7.580 7.630 7.520 7.570 107,435 +0.04(+0.53%)
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.