Advertisement
Advertisement
Endeavour Silver Corp. (EDR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 4.6100 | 4.7800 | 4.5200 | 4.7600 | 4.7600 | 223,200 |
| Aug 04, 2022 | 4.5400 | 4.8600 | 4.5300 | 4.7900 | 4.7900 | 283,500 |
| Aug 03, 2022 | 4.6300 | 4.6300 | 4.4400 | 4.4900 | 4.4900 | 255,100 |
| Aug 02, 2022 | 4.7100 | 4.7900 | 4.6000 | 4.6100 | 4.6100 | 260,800 |
| Jul 29, 2022 | 4.6000 | 4.7300 | 4.4400 | 4.6800 | 4.6800 | 398,200 |
| Jul 28, 2022 | 4.5100 | 4.6500 | 4.4100 | 4.5800 | 4.5800 | 491,300 |
| Jul 27, 2022 | 4.0700 | 4.3300 | 4.0400 | 4.3000 | 4.3000 | 312,800 |
| Jul 26, 2022 | 4.0200 | 4.1300 | 3.9900 | 4.0800 | 4.0800 | 156,400 |
| Jul 25, 2022 | 4.0900 | 4.0900 | 3.8500 | 3.9900 | 3.9900 | 465,200 |
| Jul 22, 2022 | 4.2600 | 4.4200 | 4.0900 | 4.1200 | 4.1200 | 379,000 |
| Jul 21, 2022 | 4.1800 | 4.2700 | 4.1100 | 4.2100 | 4.2100 | 235,600 |
| Jul 20, 2022 | 4.2900 | 4.4700 | 4.1700 | 4.1700 | 4.1700 | 264,400 |
| Jul 19, 2022 | 4.2400 | 4.3800 | 4.1800 | 4.2800 | 4.2800 | 189,300 |
| Jul 18, 2022 | 4.2400 | 4.3300 | 4.2000 | 4.2100 | 4.2100 | 202,400 |
| Jul 15, 2022 | 4.1400 | 4.1800 | 3.9700 | 4.1000 | 4.1000 | 158,100 |
| Jul 14, 2022 | 4.0000 | 4.1400 | 3.9300 | 4.0700 | 4.0700 | 349,300 |
| Jul 13, 2022 | 3.9800 | 4.3000 | 3.9400 | 4.2400 | 4.2400 | 247,800 |
| Jul 12, 2022 | 4.0000 | 4.1300 | 3.9300 | 4.0100 | 4.0100 | 221,000 |
| Jul 11, 2022 | 4.0000 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | 191,500 |
| Jul 08, 2022 | 4.0600 | 4.1300 | 3.9100 | 4.0700 | 4.0700 | 304,800 |
| Jul 07, 2022 | 3.9200 | 4.1600 | 3.9200 | 4.0600 | 4.0600 | 306,200 |
| Jul 06, 2022 | 3.9300 | 3.9900 | 3.7700 | 3.8900 | 3.8900 | 343,100 |
| Jul 05, 2022 | 4.0800 | 4.1100 | 3.8100 | 3.9400 | 3.9400 | 418,600 |
| Jul 04, 2022 | 4.0900 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | 165,700 |
| Jun 30, 2022 | 4.1800 | 4.2200 | 4.0200 | 4.0400 | 4.0400 | 299,000 |
| Jun 29, 2022 | 4.4400 | 4.4900 | 4.1500 | 4.2400 | 4.2400 | 335,700 |
| Jun 28, 2022 | 4.6400 | 4.6600 | 4.3500 | 4.3800 | 4.3800 | 227,500 |
| Jun 27, 2022 | 4.5600 | 4.6400 | 4.5000 | 4.6100 | 4.6100 | 259,500 |
| Jun 24, 2022 | 4.3300 | 4.5800 | 4.2200 | 4.5300 | 4.5300 | 255,700 |
| Jun 23, 2022 | 4.4500 | 4.5500 | 4.2200 | 4.2700 | 4.2700 | 348,500 |
| Jun 22, 2022 | 4.6100 | 4.6800 | 4.4600 | 4.4600 | 4.4600 | 230,600 |
| Jun 21, 2022 | 4.5200 | 4.7800 | 4.4600 | 4.6600 | 4.6600 | 286,300 |
| Jun 20, 2022 | 4.5300 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 79,300 |
| Jun 17, 2022 | 4.6100 | 4.6400 | 4.4700 | 4.5300 | 4.5300 | 595,500 |
| Jun 16, 2022 | 4.5200 | 4.7100 | 4.4500 | 4.6200 | 4.6200 | 286,100 |
| Jun 15, 2022 | 4.6000 | 4.7200 | 4.4400 | 4.6300 | 4.6300 | 368,400 |
| Jun 14, 2022 | 4.5800 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 305,900 |
| Jun 13, 2022 | 4.8100 | 4.8200 | 4.5300 | 4.5500 | 4.5500 | 477,800 |
| Jun 10, 2022 | 4.5700 | 5.0900 | 4.5100 | 5.0500 | 5.0500 | 386,700 |
| Jun 09, 2022 | 4.7800 | 4.8000 | 4.6400 | 4.6400 | 4.6400 | 159,100 |
| Jun 08, 2022 | 4.8000 | 4.9100 | 4.6900 | 4.8300 | 4.8300 | 216,100 |
| Jun 07, 2022 | 4.8100 | 4.9000 | 4.7100 | 4.8100 | 4.8100 | 215,300 |
| Jun 06, 2022 | 5.0700 | 5.2200 | 4.7800 | 4.8300 | 4.8300 | 374,900 |
| Jun 03, 2022 | 5.0100 | 5.1100 | 4.8900 | 4.9200 | 4.9200 | 310,700 |
| Jun 02, 2022 | 4.5500 | 5.1300 | 4.5500 | 5.1000 | 5.1000 | 585,800 |
| Jun 01, 2022 | 4.4600 | 4.6000 | 4.4400 | 4.4600 | 4.4600 | 283,800 |
| May 31, 2022 | 4.6000 | 4.7500 | 4.3400 | 4.4100 | 4.4100 | 550,800 |
| May 30, 2022 | 4.6900 | 4.6900 | 4.5800 | 4.6400 | 4.6400 | 100,900 |
| May 27, 2022 | 4.7500 | 4.8400 | 4.6700 | 4.7400 | 4.7400 | 1,198,900 |
| May 26, 2022 | 4.5600 | 4.7100 | 4.5300 | 4.6900 | 4.6900 | 231,700 |
| May 25, 2022 | 4.5700 | 4.6000 | 4.4700 | 4.5900 | 4.5900 | 281,200 |
| May 24, 2022 | 4.6100 | 4.7400 | 4.4700 | 4.6600 | 4.6600 | 373,300 |
| May 20, 2022 | 4.7600 | 4.7700 | 4.5200 | 4.5900 | 4.5900 | 288,600 |
| May 19, 2022 | 4.5100 | 4.7900 | 4.5000 | 4.7100 | 4.7100 | 357,900 |
| May 18, 2022 | 4.6200 | 4.6400 | 4.3700 | 4.3900 | 4.3900 | 311,600 |
| May 17, 2022 | 4.6900 | 4.7900 | 4.5900 | 4.6700 | 4.6700 | 342,500 |
| May 16, 2022 | 4.5500 | 4.6400 | 4.4500 | 4.5300 | 4.5300 | 446,900 |
| May 13, 2022 | 4.1300 | 4.5600 | 4.1200 | 4.5200 | 4.5200 | 651,300 |
| May 12, 2022 | 4.1800 | 4.2800 | 3.9900 | 4.0800 | 4.0800 | 866,100 |
| May 11, 2022 | 4.3800 | 4.8400 | 4.3100 | 4.3500 | 4.3500 | 989,900 |
| May 10, 2022 | 4.3400 | 4.3900 | 4.0000 | 4.0400 | 4.0400 | 725,600 |
| May 09, 2022 | 4.5000 | 4.5100 | 4.1800 | 4.2000 | 4.2000 | 515,300 |
| May 06, 2022 | 4.7000 | 4.7400 | 4.6000 | 4.6100 | 4.6100 | 324,200 |
| May 05, 2022 | 5.1400 | 5.1400 | 4.6600 | 4.7200 | 4.7200 | 523,700 |
| May 04, 2022 | 4.9500 | 5.0700 | 4.8200 | 5.0500 | 5.0500 | 380,700 |
| May 03, 2022 | 4.8100 | 5.0200 | 4.8100 | 4.9800 | 4.9800 | 547,000 |
| May 02, 2022 | 4.7000 | 4.8100 | 4.6300 | 4.8000 | 4.8000 | 389,200 |
| Apr 29, 2022 | 5.0000 | 5.1000 | 4.8800 | 4.9000 | 4.9000 | 445,100 |
| Apr 28, 2022 | 4.8700 | 5.0400 | 4.7700 | 4.9900 | 4.9900 | 311,000 |
| Apr 27, 2022 | 5.0500 | 5.0700 | 4.8400 | 4.8500 | 4.8500 | 432,200 |
| Apr 26, 2022 | 5.3000 | 5.3300 | 4.9900 | 5.0100 | 5.0100 | 531,100 |
| Apr 25, 2022 | 5.3800 | 5.4100 | 5.0300 | 5.2200 | 5.2200 | 785,600 |
| Apr 22, 2022 | 5.9200 | 6.0600 | 5.6300 | 5.6400 | 5.6400 | 1,015,400 |
| Apr 21, 2022 | 6.4300 | 6.4300 | 5.9200 | 6.0300 | 6.0300 | 803,900 |
| Apr 20, 2022 | 6.4800 | 6.5500 | 6.3500 | 6.5300 | 6.5300 | 409,900 |
| Apr 19, 2022 | 6.8800 | 6.8800 | 6.5400 | 6.5900 | 6.5900 | 454,700 |
| Apr 18, 2022 | 7.2100 | 7.2700 | 6.9400 | 6.9500 | 6.9500 | 512,300 |
| Apr 14, 2022 | 6.9300 | 7.0900 | 6.8700 | 7.0500 | 7.0500 | 813,600 |
| Apr 13, 2022 | 6.7400 | 7.0000 | 6.7000 | 6.9600 | 6.9600 | 541,500 |
| Apr 12, 2022 | 6.4200 | 6.7500 | 6.3000 | 6.6200 | 6.6200 | 733,500 |
| Apr 11, 2022 | 6.3200 | 6.4900 | 6.1000 | 6.2800 | 6.2800 | 401,300 |
| Apr 08, 2022 | 5.9000 | 6.2100 | 5.9000 | 6.1500 | 6.1500 | 404,700 |
| Apr 07, 2022 | 5.7000 | 5.9400 | 5.7000 | 5.8800 | 5.8800 | 428,500 |
| Apr 06, 2022 | 5.7500 | 5.7900 | 5.5700 | 5.6800 | 5.6800 | 475,800 |
| Apr 05, 2022 | 6.0700 | 6.2200 | 5.7300 | 5.7300 | 5.7300 | 391,500 |
| Apr 04, 2022 | 6.0400 | 6.1900 | 5.9200 | 6.0100 | 6.0100 | 343,400 |
| Apr 01, 2022 | 5.7700 | 6.0300 | 5.7700 | 6.0100 | 6.0100 | 293,000 |
| Mar 31, 2022 | 5.9400 | 6.0400 | 5.8000 | 5.8000 | 5.8000 | 339,100 |
| Mar 30, 2022 | 5.8800 | 6.0600 | 5.8400 | 5.8800 | 5.8800 | 399,700 |
| Mar 29, 2022 | 5.6700 | 5.9300 | 5.5900 | 5.9100 | 5.9100 | 784,700 |
| Mar 28, 2022 | 6.0500 | 6.1000 | 5.8600 | 5.9000 | 5.9000 | 377,500 |
| Mar 25, 2022 | 6.2000 | 6.2000 | 6.0700 | 6.1500 | 6.1500 | 367,200 |
| Mar 24, 2022 | 6.2700 | 6.4900 | 6.2100 | 6.2400 | 6.2400 | 509,500 |
| Mar 23, 2022 | 6.1700 | 6.2600 | 6.0500 | 6.2300 | 6.2300 | 466,700 |
| Mar 22, 2022 | 6.2300 | 6.2500 | 5.9500 | 6.0900 | 6.0900 | 483,300 |
| Mar 21, 2022 | 6.0100 | 6.4500 | 6.0100 | 6.2200 | 6.2200 | 599,800 |
| Mar 18, 2022 | 6.1400 | 6.1400 | 5.9300 | 6.0400 | 6.0400 | 764,500 |
| Mar 17, 2022 | 6.2600 | 6.3800 | 6.0400 | 6.2100 | 6.2100 | 953,300 |
| Mar 16, 2022 | 6.3900 | 6.4700 | 5.8800 | 6.1300 | 6.1300 | 1,343,700 |
| Mar 15, 2022 | 6.4000 | 6.9900 | 6.3300 | 6.8500 | 6.8500 | 608,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
