Advertisement
Endeavour Silver Corp. (EDR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5.99 | 6.66 | 5.97 | 6.60 | 6.60 | 1,309,090 |
| Oct 17, 2024 | 6.02 | 6.04 | 5.83 | 5.89 | 5.89 | 455,100 |
| Oct 16, 2024 | 6.16 | 6.34 | 5.97 | 5.97 | 5.97 | 655,300 |
| Oct 15, 2024 | 5.93 | 6.14 | 5.82 | 6.07 | 6.07 | 498,300 |
| Oct 11, 2024 | 6.05 | 6.15 | 5.98 | 5.98 | 5.98 | 687,900 |
| Oct 10, 2024 | 5.87 | 6.07 | 5.79 | 6.00 | 6.00 | 1,335,200 |
| Oct 09, 2024 | 5.76 | 5.84 | 5.58 | 5.82 | 5.82 | 490,300 |
| Oct 08, 2024 | 5.62 | 5.85 | 5.51 | 5.85 | 5.85 | 563,400 |
| Oct 07, 2024 | 5.78 | 5.82 | 5.57 | 5.69 | 5.69 | 535,900 |
| Oct 04, 2024 | 5.83 | 6.12 | 5.78 | 5.80 | 5.80 | 1,020,000 |
| Oct 03, 2024 | 5.48 | 5.87 | 5.44 | 5.86 | 5.86 | 632,400 |
| Oct 02, 2024 | 5.42 | 5.71 | 5.42 | 5.60 | 5.60 | 820,300 |
| Oct 01, 2024 | 5.43 | 5.57 | 5.28 | 5.45 | 5.45 | 913,500 |
| Sep 30, 2024 | 5.40 | 5.46 | 5.26 | 5.34 | 5.34 | 625,300 |
| Sep 27, 2024 | 5.72 | 5.81 | 5.45 | 5.49 | 5.49 | 919,200 |
| Sep 26, 2024 | 5.63 | 5.80 | 5.60 | 5.78 | 5.78 | 1,580,000 |
| Sep 25, 2024 | 5.38 | 5.58 | 5.36 | 5.54 | 5.54 | 877,200 |
| Sep 24, 2024 | 5.00 | 5.46 | 4.97 | 5.41 | 5.41 | 1,133,600 |
| Sep 23, 2024 | 4.98 | 5.14 | 4.89 | 4.89 | 4.89 | 493,600 |
| Sep 20, 2024 | 4.97 | 5.08 | 4.88 | 5.05 | 5.05 | 707,400 |
| Sep 19, 2024 | 4.94 | 5.00 | 4.79 | 4.88 | 4.88 | 817,100 |
| Sep 18, 2024 | 4.89 | 5.14 | 4.71 | 4.72 | 4.72 | 1,101,700 |
| Sep 17, 2024 | 4.99 | 5.04 | 4.84 | 4.86 | 4.86 | 730,800 |
| Sep 16, 2024 | 5.03 | 5.11 | 4.91 | 5.01 | 5.01 | 845,800 |
| Sep 13, 2024 | 4.91 | 5.09 | 4.82 | 5.01 | 5.01 | 787,400 |
| Sep 12, 2024 | 4.40 | 4.82 | 4.38 | 4.73 | 4.73 | 1,128,400 |
| Sep 11, 2024 | 4.08 | 4.27 | 3.96 | 4.26 | 4.26 | 773,300 |
| Sep 10, 2024 | 4.11 | 4.12 | 3.90 | 4.11 | 4.11 | 766,600 |
| Sep 09, 2024 | 3.89 | 4.19 | 3.89 | 4.09 | 4.09 | 659,000 |
| Sep 06, 2024 | 4.04 | 4.06 | 3.84 | 3.85 | 3.85 | 428,500 |
| Sep 05, 2024 | 4.02 | 4.08 | 3.94 | 4.05 | 4.05 | 478,100 |
| Sep 04, 2024 | 3.80 | 3.91 | 3.77 | 3.84 | 3.84 | 311,900 |
| Sep 03, 2024 | 4.04 | 4.06 | 3.74 | 3.80 | 3.80 | 642,300 |
| Aug 30, 2024 | 4.19 | 4.20 | 4.05 | 4.14 | 4.14 | 1,257,100 |
| Aug 29, 2024 | 4.24 | 4.27 | 4.18 | 4.21 | 4.21 | 280,100 |
| Aug 28, 2024 | 4.28 | 4.29 | 4.12 | 4.21 | 4.21 | 611,400 |
| Aug 27, 2024 | 4.32 | 4.41 | 4.28 | 4.38 | 4.38 | 361,000 |
| Aug 26, 2024 | 4.52 | 4.57 | 4.38 | 4.38 | 4.38 | 663,100 |
| Aug 23, 2024 | 4.41 | 4.56 | 4.36 | 4.44 | 4.44 | 593,400 |
| Aug 22, 2024 | 4.46 | 4.49 | 4.32 | 4.36 | 4.36 | 424,200 |
| Aug 21, 2024 | 4.40 | 4.54 | 4.37 | 4.52 | 4.52 | 606,000 |
| Aug 20, 2024 | 4.47 | 4.59 | 4.39 | 4.46 | 4.46 | 942,800 |
| Aug 19, 2024 | 4.10 | 4.41 | 4.08 | 4.39 | 4.39 | 727,100 |
| Aug 16, 2024 | 4.10 | 4.22 | 4.02 | 4.13 | 4.13 | 645,100 |
| Aug 15, 2024 | 3.97 | 4.09 | 3.91 | 4.06 | 4.06 | 661,400 |
| Aug 14, 2024 | 3.95 | 4.05 | 3.82 | 3.93 | 3.93 | 550,700 |
| Aug 13, 2024 | 3.65 | 3.97 | 3.63 | 3.96 | 3.96 | 983,100 |
| Aug 12, 2024 | 3.57 | 3.78 | 3.38 | 3.63 | 3.63 | 1,590,100 |
| Aug 09, 2024 | 4.32 | 4.40 | 4.18 | 4.22 | 4.22 | 543,800 |
| Aug 08, 2024 | 4.22 | 4.36 | 4.14 | 4.27 | 4.27 | 920,500 |
| Aug 07, 2024 | 4.43 | 4.49 | 4.11 | 4.13 | 4.13 | 888,600 |
| Aug 06, 2024 | 4.35 | 4.42 | 4.21 | 4.34 | 4.34 | 1,427,500 |
| Aug 02, 2024 | 5.17 | 5.23 | 4.55 | 4.63 | 4.63 | 1,552,600 |
| Aug 01, 2024 | 5.93 | 5.97 | 4.89 | 5.04 | 5.04 | 1,991,500 |
| Jul 31, 2024 | 6.22 | 6.29 | 6.09 | 6.22 | 6.22 | 513,600 |
| Jul 30, 2024 | 6.03 | 6.14 | 5.91 | 6.07 | 6.07 | 357,900 |
| Jul 29, 2024 | 6.03 | 6.13 | 5.82 | 5.98 | 5.98 | 445,600 |
| Jul 26, 2024 | 6.12 | 6.19 | 5.95 | 6.00 | 6.00 | 347,800 |
| Jul 25, 2024 | 5.96 | 6.07 | 5.83 | 5.99 | 5.99 | 639,900 |
| Jul 24, 2024 | 6.39 | 6.62 | 6.24 | 6.25 | 6.25 | 419,400 |
| Jul 23, 2024 | 6.35 | 6.43 | 6.25 | 6.30 | 6.30 | 428,400 |
| Jul 22, 2024 | 6.20 | 6.38 | 6.12 | 6.33 | 6.33 | 368,800 |
| Jul 19, 2024 | 5.91 | 6.38 | 5.89 | 6.27 | 6.27 | 560,300 |
| Jul 18, 2024 | 6.57 | 6.57 | 6.18 | 6.29 | 6.29 | 619,500 |
| Jul 17, 2024 | 6.71 | 6.80 | 6.46 | 6.51 | 6.51 | 760,300 |
| Jul 16, 2024 | 6.56 | 6.87 | 6.50 | 6.80 | 6.80 | 780,800 |
| Jul 15, 2024 | 6.48 | 6.57 | 6.27 | 6.51 | 6.51 | 736,100 |
| Jul 12, 2024 | 6.40 | 6.59 | 6.25 | 6.48 | 6.48 | 666,100 |
| Jul 11, 2024 | 6.39 | 6.63 | 6.29 | 6.60 | 6.60 | 979,200 |
| Jul 10, 2024 | 5.53 | 6.31 | 5.51 | 6.30 | 6.30 | 1,547,100 |
| Jul 09, 2024 | 5.60 | 5.64 | 5.29 | 5.41 | 5.41 | 877,200 |
| Jul 08, 2024 | 5.41 | 5.64 | 5.39 | 5.61 | 5.61 | 755,400 |
| Jul 05, 2024 | 5.34 | 5.55 | 5.30 | 5.50 | 5.50 | 408,600 |
| Jul 04, 2024 | 5.25 | 5.31 | 5.24 | 5.28 | 5.28 | 173,000 |
| Jul 03, 2024 | 5.02 | 5.31 | 5.01 | 5.23 | 5.23 | 670,800 |
| Jul 02, 2024 | 4.77 | 4.88 | 4.74 | 4.85 | 4.85 | 273,000 |
| Jun 28, 2024 | 4.91 | 4.97 | 4.76 | 4.81 | 4.81 | 464,400 |
| Jun 27, 2024 | 4.90 | 4.97 | 4.82 | 4.85 | 4.85 | 282,100 |
| Jun 26, 2024 | 4.71 | 4.86 | 4.70 | 4.81 | 4.81 | 282,000 |
| Jun 25, 2024 | 4.90 | 4.93 | 4.76 | 4.79 | 4.79 | 390,300 |
| Jun 24, 2024 | 5.13 | 5.16 | 4.92 | 4.93 | 4.93 | 336,200 |
| Jun 21, 2024 | 5.26 | 5.28 | 4.99 | 5.10 | 5.10 | 629,000 |
| Jun 20, 2024 | 5.29 | 5.40 | 5.23 | 5.31 | 5.31 | 930,500 |
| Jun 19, 2024 | 5.21 | 5.26 | 5.10 | 5.18 | 5.18 | 183,900 |
| Jun 18, 2024 | 4.98 | 5.26 | 4.95 | 5.19 | 5.19 | 474,300 |
| Jun 17, 2024 | 4.90 | 5.13 | 4.90 | 5.01 | 5.01 | 625,600 |
| Jun 14, 2024 | 4.88 | 4.98 | 4.79 | 4.90 | 4.90 | 356,600 |
| Jun 13, 2024 | 4.84 | 4.96 | 4.74 | 4.83 | 4.83 | 600,300 |
| Jun 12, 2024 | 5.20 | 5.24 | 4.89 | 4.91 | 4.91 | 624,300 |
| Jun 11, 2024 | 4.93 | 5.00 | 4.85 | 4.98 | 4.98 | 624,600 |
| Jun 10, 2024 | 5.09 | 5.09 | 4.95 | 5.00 | 5.00 | 526,600 |
| Jun 07, 2024 | 5.15 | 5.17 | 4.99 | 5.00 | 5.00 | 832,800 |
| Jun 06, 2024 | 5.20 | 5.45 | 5.16 | 5.40 | 5.40 | 661,600 |
| Jun 05, 2024 | 5.02 | 5.14 | 4.96 | 5.11 | 5.11 | 550,700 |
| Jun 04, 2024 | 5.27 | 5.28 | 4.95 | 4.97 | 4.97 | 876,200 |
| Jun 03, 2024 | 5.38 | 5.50 | 5.30 | 5.40 | 5.40 | 933,100 |
| May 31, 2024 | 5.60 | 5.64 | 5.31 | 5.43 | 5.43 | 7,269,800 |
| May 30, 2024 | 5.50 | 5.72 | 5.44 | 5.50 | 5.50 | 619,300 |
| May 29, 2024 | 5.54 | 5.60 | 5.45 | 5.56 | 5.56 | 752,100 |
| May 28, 2024 | 5.49 | 5.73 | 5.46 | 5.63 | 5.63 | 3,112,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.