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)

4.910 +0.020 (+0.41%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 23, 2025 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 (%)
May 22, 2025 4.920 4.970 4.690 4.890 642,342 -0.09(-1.81%)
May 21, 2025 4.900 5.070 4.890 4.980 832,480 +0.10(+2.05%)
May 20, 2025 4.630 4.890 4.550 4.880 931,170 +0.33(+7.25%)
May 16, 2025 4.550 0 -0.12(-2.57%)
May 15, 2025 4.510 4.680 4.470 4.670 686,719 +0.17(+3.78%)
May 14, 2025 4.550 4.570 4.440 4.500 815,858 -0.15(-3.23%)
May 13, 2025 4.750 5.010 4.550 4.650 993,548 -0.06(-1.27%)
May 12, 2025 4.850 4.900 4.680 4.710 1,032,283 -0.25(-5.04%)
May 09, 2025 4.780 5.000 4.670 4.960 975,849 +0.27(+5.76%)
May 08, 2025 4.830 4.840 4.680 4.690 383,826 -0.10(-2.09%)
May 07, 2025 4.930 4.940 4.730 4.790 746,144 -0.25(-4.96%)
May 06, 2025 4.900 5.050 4.800 5.040 1,035,321 +0.28(+5.88%)
May 05, 2025 4.870 4.900 4.710 4.760 403,046 +0.02(+0.42%)
May 02, 2025 4.800 4.860 4.620 4.740 985,747 -0.01(-0.21%)
May 01, 2025 4.910 4.920 4.720 4.750 728,856 -0.25(-5.00%)
Apr 30, 2025 4.950 5.020 4.830 5.000 518,563 -0.04(-0.79%)
Apr 29, 2025 5.080 5.150 4.980 5.040 380,606 -0.05(-0.98%)
Apr 28, 2025 5.010 5.100 4.960 5.090 589,237 +0.05(+0.99%)
Apr 25, 2025 5.010 5.140 4.950 5.040 470,863 -0.19(-3.63%)
Apr 24, 2025 5.130 5.270 5.040 5.230 527,413 +0.11(+2.15%)
Apr 23, 2025 4.800 5.200 4.800 5.120 712,325 +0.24(+4.92%)
Apr 22, 2025 5.210 5.210 4.860 4.880 931,826 -0.26(-5.06%)
Apr 21, 2025 5.470 5.530 5.040 5.140 876,344 -0.10(-1.91%)
Apr 17, 2025 5.240 0 -0.26(-4.73%)
Apr 16, 2025 5.820 5.920 5.440 5.500 795,742 -0.17(-3.00%)
Apr 15, 2025 5.710 5.850 5.550 5.670 486,290 +0.01(+0.18%)
Apr 14, 2025 5.310 5.690 5.310 5.660 748,546 +0.20(+3.66%)
Apr 11, 2025 5.390 5.520 5.270 5.460 908,421 +0.26(+5.00%)
Apr 10, 2025 5.090 5.360 5.090 5.200 1,145,779 -0.02(-0.38%)
Apr 09, 2025 4.680 5.330 4.570 5.220 1,215,297 +0.74(+16.52%)
Apr 08, 2025 4.980 5.050 4.430 4.480 964,073 -0.20(-4.27%)
Apr 07, 2025 4.500 4.950 4.360 4.680 1,263,197 +0.22(+4.93%)
Apr 04, 2025 4.750 4.800 4.210 4.460 1,559,721 -0.51(-10.26%)
Apr 03, 2025 4.890 5.270 4.780 4.970 1,422,050 -0.38(-7.10%)
Apr 02, 2025 5.400 5.480 5.260 5.350 777,385 -0.04(-0.74%)
Apr 01, 2025 5.650 5.670 5.150 5.390 2,467,223 -0.75(-12.21%)
Mar 31, 2025 6.180 6.200 5.830 6.140 1,165,934 -0.03(-0.49%)
Mar 28, 2025 6.520 6.600 6.110 6.170 1,168,627 -0.35(-5.37%)
Mar 27, 2025 6.450 6.600 6.360 6.520 893,680 +0.21(+3.33%)
Mar 26, 2025 6.550 6.630 6.280 6.310 689,243 -0.20(-3.07%)
Mar 25, 2025 6.790 6.970 6.500 6.510 1,068,258 -0.13(-1.96%)
Mar 24, 2025 6.740 6.820 6.560 6.640 608,337 -0.02(-0.30%)
Mar 21, 2025 6.850 6.880 6.630 6.660 8,407,051 -0.28(-4.03%)
Mar 20, 2025 6.840 7.180 6.830 6.940 896,197 -0.08(-1.14%)
Mar 19, 2025 7.020 7.180 6.820 7.020 1,053,829 -0.03(-0.43%)
Mar 18, 2025 7.050 7.340 6.920 7.050 1,219,029 +0.17(+2.47%)
Mar 17, 2025 6.790 6.890 6.650 6.880 721,878 +0.12(+1.78%)
Mar 14, 2025 6.920 6.950 6.630 6.760 792,752 -0.04(-0.59%)
Mar 13, 2025 6.750 6.920 6.570 6.800 1,168,198 +0.13(+1.95%)
Mar 12, 2025 6.500 7.050 6.500 6.670 1,491,303 +0.15(+2.30%)
Mar 11, 2025 5.440 6.540 5.440 6.520 1,978,690 +1.29(+24.67%)
Mar 10, 2025 5.620 5.630 5.200 5.230 1,056,060 -0.48(-8.41%)
Mar 07, 2025 5.650 5.900 5.530 5.710 495,453 +0.05(+0.88%)
Mar 06, 2025 5.630 5.850 5.610 5.660 498,535 -0.08(-1.39%)
Mar 05, 2025 5.250 5.750 5.240 5.740 598,196 +0.53(+10.17%)
Mar 04, 2025 5.170 5.330 5.000 5.210 655,267 -0.02(-0.38%)
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 Of Service.