Toronto - Delayed Quote CAD
Endeavour Silver Corp. (EDR.TO)
At close: October 18 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 5.76 | 5.84 | 5.58 | 5.82 | 5.82 | 490,300 |
| Oct 8, 2024 | 5.62 | 5.85 | 5.51 | 5.85 | 5.85 | 563,400 |
| Oct 7, 2024 | 5.78 | 5.82 | 5.57 | 5.69 | 5.69 | 535,900 |
| Oct 4, 2024 | 5.83 | 6.12 | 5.78 | 5.80 | 5.80 | 1,020,000 |
| Oct 3, 2024 | 5.48 | 5.87 | 5.44 | 5.86 | 5.86 | 632,400 |
| Oct 2, 2024 | 5.42 | 5.71 | 5.42 | 5.60 | 5.60 | 820,300 |
| Oct 1, 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 9, 2024 | 3.89 | 4.19 | 3.89 | 4.09 | 4.09 | 659,000 |
| Sep 6, 2024 | 4.04 | 4.06 | 3.84 | 3.85 | 3.85 | 428,500 |
| Sep 5, 2024 | 4.02 | 4.08 | 3.94 | 4.05 | 4.05 | 478,100 |
| Sep 4, 2024 | 3.80 | 3.91 | 3.77 | 3.84 | 3.84 | 311,900 |
| Sep 3, 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 9, 2024 | 4.32 | 4.40 | 4.18 | 4.22 | 4.22 | 543,800 |
| Aug 8, 2024 | 4.22 | 4.36 | 4.14 | 4.27 | 4.27 | 920,500 |
| Aug 7, 2024 | 4.43 | 4.49 | 4.11 | 4.13 | 4.13 | 888,600 |
| Aug 6, 2024 | 4.35 | 4.42 | 4.21 | 4.34 | 4.34 | 1,427,500 |
| Aug 2, 2024 | 5.17 | 5.23 | 4.55 | 4.63 | 4.63 | 1,552,600 |
| Aug 1, 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 9, 2024 | 5.60 | 5.64 | 5.29 | 5.41 | 5.41 | 877,200 |
| Jul 8, 2024 | 5.41 | 5.64 | 5.39 | 5.61 | 5.61 | 755,400 |
| Jul 5, 2024 | 5.34 | 5.55 | 5.30 | 5.50 | 5.50 | 408,600 |
| Jul 4, 2024 | 5.25 | 5.31 | 5.24 | 5.28 | 5.28 | 173,000 |
| Jul 3, 2024 | 5.02 | 5.31 | 5.01 | 5.23 | 5.23 | 670,800 |
| Jul 2, 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 7, 2024 | 5.15 | 5.17 | 4.99 | 5.00 | 5.00 | 832,800 |
| Jun 6, 2024 | 5.20 | 5.45 | 5.16 | 5.40 | 5.40 | 661,600 |
| Jun 5, 2024 | 5.02 | 5.14 | 4.96 | 5.11 | 5.11 | 550,700 |
| Jun 4, 2024 | 5.27 | 5.28 | 4.95 | 4.97 | 4.97 | 876,200 |
| Jun 3, 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 |
| May 27, 2024 | 5.32 | 5.43 | 5.23 | 5.43 | 5.43 | 442,700 |
| May 24, 2024 | 5.10 | 5.32 | 5.08 | 5.14 | 5.14 | 659,800 |
| May 23, 2024 | 5.06 | 5.17 | 5.00 | 5.02 | 5.02 | 780,900 |
| May 22, 2024 | 5.29 | 5.40 | 5.12 | 5.13 | 5.13 | 838,400 |
| May 21, 2024 | 5.36 | 5.50 | 5.26 | 5.38 | 5.38 | 972,600 |
| May 17, 2024 | 4.98 | 5.29 | 4.97 | 5.25 | 5.25 | 1,286,500 |
| May 16, 2024 | 4.79 | 4.81 | 4.68 | 4.77 | 4.77 | 709,900 |
| May 15, 2024 | 4.67 | 4.84 | 4.51 | 4.78 | 4.78 | 1,492,300 |
| May 14, 2024 | 4.52 | 4.65 | 4.42 | 4.56 | 4.56 | 748,700 |
| May 13, 2024 | 4.50 | 4.63 | 4.40 | 4.49 | 4.49 | 627,200 |
| May 10, 2024 | 4.63 | 4.69 | 4.47 | 4.53 | 4.53 | 863,200 |
| May 9, 2024 | 3.88 | 4.57 | 3.88 | 4.54 | 4.54 | 2,046,400 |
| May 8, 2024 | 3.89 | 3.93 | 3.74 | 3.75 | 3.75 | 674,700 |
| May 7, 2024 | 3.90 | 3.96 | 3.85 | 3.91 | 3.91 | 520,400 |
| May 6, 2024 | 3.78 | 3.95 | 3.78 | 3.91 | 3.91 | 954,700 |
| May 3, 2024 | 3.67 | 3.76 | 3.61 | 3.61 | 3.61 | 378,500 |
| May 2, 2024 | 3.66 | 3.71 | 3.58 | 3.64 | 3.64 | 263,900 |
| May 1, 2024 | 3.65 | 3.80 | 3.62 | 3.67 | 3.67 | 698,000 |
| Apr 30, 2024 | 3.62 | 3.74 | 3.61 | 3.62 | 3.62 | 318,700 |
| Apr 29, 2024 | 3.80 | 3.84 | 3.70 | 3.77 | 3.77 | 348,900 |
| Apr 26, 2024 | 3.90 | 3.91 | 3.70 | 3.80 | 3.80 | 472,800 |
| Apr 25, 2024 | 3.75 | 3.82 | 3.63 | 3.81 | 3.81 | 532,100 |
| Apr 24, 2024 | 3.69 | 3.75 | 3.61 | 3.70 | 3.70 | 572,200 |
| Apr 23, 2024 | 3.51 | 3.77 | 3.49 | 3.70 | 3.70 | 557,400 |
| Apr 22, 2024 | 3.41 | 3.53 | 3.34 | 3.51 | 3.51 | 653,700 |
| Apr 19, 2024 | 3.45 | 3.64 | 3.43 | 3.58 | 3.58 | 492,500 |
| Apr 18, 2024 | 3.57 | 3.65 | 3.46 | 3.48 | 3.48 | 691,800 |
| Apr 17, 2024 | 3.60 | 3.71 | 3.52 | 3.52 | 3.52 | 1,058,000 |
| Apr 16, 2024 | 3.54 | 3.65 | 3.51 | 3.53 | 3.53 | 895,000 |
| Apr 15, 2024 | 3.88 | 3.88 | 3.62 | 3.69 | 3.69 | 1,586,200 |
| Apr 12, 2024 | 4.05 | 4.29 | 3.80 | 3.85 | 3.85 | 3,071,100 |
| Apr 11, 2024 | 4.00 | 4.04 | 3.84 | 3.88 | 3.88 | 1,194,400 |
| Apr 10, 2024 | 3.82 | 4.11 | 3.75 | 3.96 | 3.96 | 1,283,400 |
| Apr 9, 2024 | 3.99 | 4.13 | 3.85 | 3.86 | 3.86 | 1,468,000 |
| Apr 8, 2024 | 3.98 | 4.01 | 3.71 | 3.89 | 3.89 | 2,805,400 |
| Apr 5, 2024 | 3.57 | 3.94 | 3.57 | 3.88 | 3.88 | 1,607,200 |
| Apr 4, 2024 | 3.76 | 3.81 | 3.58 | 3.64 | 3.64 | 866,200 |
| Apr 3, 2024 | 3.60 | 3.79 | 3.50 | 3.79 | 3.79 | 1,304,800 |
| Apr 2, 2024 | 3.54 | 3.54 | 3.40 | 3.54 | 3.54 | 779,300 |
| Apr 1, 2024 | 3.35 | 3.45 | 3.27 | 3.38 | 3.38 | 603,900 |
| Mar 28, 2024 | 3.16 | 3.30 | 3.07 | 3.26 | 3.26 | 866,000 |
| Mar 27, 2024 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 1,035,900 |
| Mar 26, 2024 | 2.99 | 3.02 | 2.89 | 2.90 | 2.90 | 420,400 |
| Mar 25, 2024 | 3.01 | 3.11 | 2.93 | 2.94 | 2.94 | 483,500 |
| Mar 22, 2024 | 2.86 | 3.13 | 2.85 | 2.98 | 2.98 | 738,300 |
| Mar 21, 2024 | 3.02 | 3.05 | 2.86 | 2.86 | 2.86 | 669,800 |
| Mar 20, 2024 | 2.77 | 2.99 | 2.74 | 2.97 | 2.97 | 731,700 |
| Mar 19, 2024 | 2.84 | 2.90 | 2.76 | 2.80 | 2.80 | 430,600 |
| Mar 18, 2024 | 3.03 | 3.03 | 2.84 | 2.85 | 2.85 | 664,300 |
| Mar 15, 2024 | 2.93 | 3.03 | 2.89 | 3.00 | 3.00 | 690,400 |
| Mar 14, 2024 | 2.93 | 3.01 | 2.89 | 2.91 | 2.91 | 598,000 |
| Mar 13, 2024 | 2.92 | 3.03 | 2.88 | 2.89 | 2.89 | 757,500 |
| Mar 12, 2024 | 2.87 | 2.93 | 2.81 | 2.89 | 2.89 | 762,600 |
| Mar 11, 2024 | 2.62 | 2.99 | 2.59 | 2.93 | 2.93 | 1,339,400 |
| Mar 8, 2024 | 2.59 | 2.64 | 2.52 | 2.56 | 2.56 | 837,000 |
| Mar 7, 2024 | 2.59 | 2.59 | 2.46 | 2.54 | 2.54 | 558,700 |
| Mar 6, 2024 | 2.36 | 2.55 | 2.36 | 2.51 | 2.51 | 922,200 |
| Mar 5, 2024 | 2.53 | 2.54 | 2.32 | 2.32 | 2.32 | 775,300 |
| Mar 4, 2024 | 2.36 | 2.40 | 2.26 | 2.39 | 2.39 | 1,136,000 |
| Mar 1, 2024 | 2.02 | 2.27 | 1.94 | 2.25 | 2.25 | 1,045,000 |
| Feb 29, 2024 | 2.00 | 2.04 | 1.96 | 1.96 | 1.96 | 6,080,800 |
| Feb 28, 2024 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | 319,200 |
| Feb 27, 2024 | 2.04 | 2.07 | 2.00 | 2.00 | 2.00 | 259,400 |
| Feb 26, 2024 | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | 191,900 |
| Feb 23, 2024 | 1.99 | 2.08 | 1.97 | 2.06 | 2.06 | 298,400 |
| Feb 22, 2024 | 2.01 | 2.05 | 1.99 | 2.00 | 2.00 | 380,000 |
| Feb 21, 2024 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 290,700 |
| Feb 20, 2024 | 2.05 | 2.05 | 1.95 | 2.00 | 2.00 | 526,200 |
| Feb 16, 2024 | 2.04 | 2.09 | 2.01 | 2.07 | 2.07 | 308,500 |
| Feb 15, 2024 | 2.03 | 2.10 | 2.02 | 2.06 | 2.06 | 347,800 |
| Feb 14, 2024 | 2.01 | 2.03 | 1.94 | 1.99 | 1.99 | 370,200 |
| Feb 13, 2024 | 2.06 | 2.07 | 1.98 | 1.99 | 1.99 | 488,700 |
| Feb 12, 2024 | 2.12 | 2.16 | 2.09 | 2.10 | 2.10 | 339,700 |
| Feb 9, 2024 | 2.14 | 2.14 | 2.05 | 2.09 | 2.09 | 172,600 |
| Feb 8, 2024 | 2.11 | 2.16 | 2.08 | 2.10 | 2.10 | 111,700 |
| Feb 7, 2024 | 2.15 | 2.21 | 2.11 | 2.12 | 2.12 | 259,500 |
| Feb 6, 2024 | 2.14 | 2.18 | 2.13 | 2.15 | 2.15 | 181,900 |
| Feb 5, 2024 | 2.16 | 2.17 | 2.11 | 2.15 | 2.15 | 199,300 |
| Feb 2, 2024 | 2.18 | 2.21 | 2.14 | 2.19 | 2.19 | 219,800 |
| Feb 1, 2024 | 2.09 | 2.25 | 2.07 | 2.25 | 2.25 | 495,300 |
| Jan 31, 2024 | 2.08 | 2.15 | 2.04 | 2.04 | 2.04 | 400,300 |
| Jan 30, 2024 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | 413,600 |
| Jan 29, 2024 | 2.20 | 2.20 | 2.13 | 2.18 | 2.18 | 213,200 |
| Jan 26, 2024 | 2.23 | 2.26 | 2.16 | 2.18 | 2.18 | 249,300 |
| Jan 25, 2024 | 2.35 | 2.35 | 2.21 | 2.21 | 2.21 | 263,700 |
| Jan 24, 2024 | 2.40 | 2.40 | 2.29 | 2.29 | 2.29 | 171,700 |
| Jan 23, 2024 | 2.35 | 2.41 | 2.31 | 2.38 | 2.38 | 182,200 |
| Jan 22, 2024 | 2.27 | 2.36 | 2.21 | 2.34 | 2.34 | 269,800 |
| Jan 19, 2024 | 2.29 | 2.31 | 2.22 | 2.29 | 2.29 | 240,500 |
| Jan 18, 2024 | 2.29 | 2.31 | 2.25 | 2.26 | 2.26 | 356,100 |
| Jan 17, 2024 | 2.38 | 2.39 | 2.27 | 2.27 | 2.27 | 661,100 |
| Jan 16, 2024 | 2.51 | 2.51 | 2.36 | 2.36 | 2.36 | 319,600 |
| Jan 15, 2024 | 2.50 | 2.57 | 2.50 | 2.53 | 2.53 | 151,900 |
| Jan 12, 2024 | 2.45 | 2.60 | 2.45 | 2.51 | 2.51 | 632,200 |
| Jan 11, 2024 | 2.56 | 2.58 | 2.34 | 2.37 | 2.37 | 808,500 |
| Jan 10, 2024 | 2.56 | 2.60 | 2.50 | 2.59 | 2.59 | 335,700 |
| Jan 9, 2024 | 2.50 | 2.58 | 2.44 | 2.57 | 2.57 | 585,100 |
| Jan 8, 2024 | 2.42 | 2.47 | 2.40 | 2.43 | 2.43 | 187,100 |
| Jan 5, 2024 | 2.47 | 2.55 | 2.38 | 2.47 | 2.47 | 417,600 |
| Jan 4, 2024 | 2.44 | 2.47 | 2.41 | 2.43 | 2.43 | 365,100 |
| Jan 3, 2024 | 2.54 | 2.54 | 2.44 | 2.46 | 2.46 | 449,200 |
| Jan 2, 2024 | 2.63 | 2.69 | 2.55 | 2.56 | 2.56 | 356,800 |
| Dec 29, 2023 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | 204,500 |
| Dec 28, 2023 | 2.68 | 2.70 | 2.61 | 2.61 | 2.61 | 251,500 |
| Dec 27, 2023 | 2.67 | 2.74 | 2.67 | 2.69 | 2.69 | 229,500 |
| Dec 22, 2023 | 2.70 | 2.83 | 2.68 | 2.70 | 2.70 | 386,500 |
| Dec 21, 2023 | 2.64 | 2.69 | 2.63 | 2.66 | 2.66 | 247,900 |
| Dec 20, 2023 | 2.78 | 2.80 | 2.61 | 2.61 | 2.61 | 796,300 |
| Dec 19, 2023 | 2.65 | 2.89 | 2.64 | 2.75 | 2.75 | 771,700 |
| Dec 18, 2023 | 2.80 | 2.82 | 2.73 | 2.74 | 2.74 | 267,700 |
| Dec 15, 2023 | 2.78 | 2.82 | 2.71 | 2.75 | 2.75 | 4,116,500 |
| Dec 14, 2023 | 2.86 | 2.88 | 2.75 | 2.80 | 2.80 | 588,400 |
| Dec 13, 2023 | 2.59 | 2.82 | 2.57 | 2.81 | 2.81 | 301,900 |
| Dec 12, 2023 | 2.76 | 2.76 | 2.59 | 2.59 | 2.59 | 402,900 |
| Dec 11, 2023 | 2.63 | 2.77 | 2.60 | 2.77 | 2.77 | 372,500 |
| Dec 8, 2023 | 2.63 | 2.74 | 2.61 | 2.69 | 2.69 | 349,100 |
| Dec 7, 2023 | 2.68 | 2.72 | 2.63 | 2.68 | 2.68 | 208,200 |
| Dec 6, 2023 | 2.70 | 2.74 | 2.64 | 2.66 | 2.66 | 257,000 |
| Dec 5, 2023 | 2.83 | 2.84 | 2.66 | 2.67 | 2.67 | 430,100 |
| Dec 4, 2023 | 2.99 | 3.02 | 2.83 | 2.83 | 2.83 | 590,200 |
| Dec 1, 2023 | 2.95 | 3.06 | 2.89 | 3.06 | 3.06 | 398,200 |
| Nov 30, 2023 | 2.92 | 2.98 | 2.89 | 2.98 | 2.98 | 461,800 |
| Nov 29, 2023 | 3.10 | 3.10 | 2.92 | 2.93 | 2.93 | 416,700 |
| Nov 28, 2023 | 3.08 | 3.11 | 3.03 | 3.09 | 3.09 | 497,800 |
| Nov 27, 2023 | 3.09 | 3.14 | 3.02 | 3.05 | 3.05 | 685,400 |
| Nov 24, 2023 | 2.94 | 3.06 | 2.94 | 3.01 | 3.01 | 236,400 |
| Nov 23, 2023 | 2.93 | 3.00 | 2.92 | 2.92 | 2.92 | 86,300 |
| Nov 22, 2023 | 3.03 | 3.05 | 2.92 | 2.94 | 2.94 | 148,500 |
| Nov 21, 2023 | 2.95 | 3.08 | 2.95 | 3.02 | 3.02 | 337,100 |
| Nov 20, 2023 | 2.87 | 2.95 | 2.85 | 2.89 | 2.89 | 136,000 |
| Nov 17, 2023 | 3.00 | 3.02 | 2.89 | 2.90 | 2.90 | 292,200 |
| Nov 16, 2023 | 2.91 | 3.09 | 2.91 | 2.98 | 2.98 | 581,600 |
| Nov 15, 2023 | 2.87 | 2.92 | 2.83 | 2.84 | 2.84 | 230,700 |
| Nov 14, 2023 | 2.77 | 2.92 | 2.77 | 2.87 | 2.87 | 451,100 |
| Nov 13, 2023 | 2.64 | 2.74 | 2.64 | 2.67 | 2.67 | 356,500 |
| Nov 10, 2023 | 2.70 | 2.70 | 2.63 | 2.66 | 2.66 | 285,300 |
| Nov 9, 2023 | 2.69 | 2.87 | 2.65 | 2.68 | 2.68 | 1,818,800 |
| Nov 8, 2023 | 2.75 | 2.82 | 2.65 | 2.65 | 2.65 | 274,300 |
| Nov 7, 2023 | 2.81 | 2.85 | 2.53 | 2.81 | 2.81 | 609,000 |
| Nov 6, 2023 | 3.11 | 3.12 | 2.93 | 2.93 | 2.93 | 184,300 |
| Nov 3, 2023 | 2.90 | 3.14 | 2.88 | 3.10 | 3.10 | 375,700 |
| Nov 2, 2023 | 2.95 | 2.97 | 2.81 | 2.84 | 2.84 | 220,600 |
| Nov 1, 2023 | 2.98 | 3.00 | 2.85 | 2.90 | 2.90 | 518,200 |
| Oct 31, 2023 | 3.08 | 3.12 | 2.93 | 2.98 | 2.98 | 548,400 |
| Oct 30, 2023 | 3.17 | 3.20 | 3.09 | 3.09 | 3.09 | 174,000 |
| Oct 27, 2023 | 3.06 | 3.14 | 3.01 | 3.13 | 3.13 | 208,200 |
| Oct 26, 2023 | 3.16 | 3.18 | 3.01 | 3.07 | 3.07 | 448,900 |
| Oct 25, 2023 | 3.23 | 3.29 | 3.15 | 3.17 | 3.17 | 319,800 |
| Oct 24, 2023 | 3.23 | 3.28 | 3.20 | 3.22 | 3.22 | 150,500 |
| Oct 23, 2023 | 3.32 | 3.32 | 3.18 | 3.25 | 3.25 | 263,300 |
| Oct 20, 2023 | 3.39 | 3.48 | 3.35 | 3.36 | 3.36 | 389,500 |
| Oct 19, 2023 | 3.40 | 3.40 | 3.33 | 3.37 | 3.37 | 103,500 |
| Oct 18, 2023 | 3.57 | 3.59 | 3.40 | 3.40 | 3.40 | 227,500 |
Related Tickers
SIL.TO SilverCrest Metals Inc.
15.35
+8.10%
ASM.TO Avino Silver & Gold Mines Ltd.
1.8600
+9.41%
GGD.TO GoGold Resources Inc.
1.6900
+9.03%
MTA.V Metalla Royalty & Streaming Ltd.
5.29
+7.52%
GATO.TO Gatos Silver, Inc.
25.48
+15.98%
BRC.V Blackrock Silver Corp.
0.5100
+14.61%
NUAG.TO New Pacific Metals Corp.
2.5500
+12.83%
ITR.V Integra Resources Corp.
1.5100
+4.86%
SSV.V Southern Silver Exploration Corp.
0.3000
+3.45%
ABRA.V AbraSilver Resource Corp.
3.0200
+6.71%