EDR.TO - Endeavour Silver Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20193.23003.28003.09003.21003.2100630,800
Sep 13, 20193.31003.36003.13003.15003.1500724,200
Sep 12, 20193.48003.54003.26003.29003.2900766,300
Sep 11, 20193.32003.45003.25003.35003.3500537,800
Sep 10, 20193.32003.41003.21003.30003.3000555,900
Sep 09, 20193.56003.56003.25003.32003.32001,042,200
Sep 06, 20193.68003.79003.51003.54003.5400672,200
Sep 05, 20193.88003.91003.62003.67003.67001,472,300
Sep 04, 20194.14004.26003.99004.01004.01001,556,500
Sep 03, 20193.70004.11003.68004.05004.05001,600,700
Aug 30, 20193.48003.64003.36003.51003.5100974,200
Aug 29, 20193.60003.68003.32003.36003.3600623,400
Aug 28, 20193.64003.71003.47003.52003.5200646,600
Aug 27, 20193.39003.60003.38003.54003.5400883,000
Aug 26, 20193.47003.51003.26003.32003.3200577,200
Aug 23, 20193.42003.44003.36003.42003.4200519,000
Aug 22, 20193.23003.30003.23003.25003.2500173,000
Aug 21, 20193.33003.36003.24003.26003.2600277,600
Aug 20, 20193.21003.36003.21003.34003.3400508,000
Aug 19, 20193.11003.29003.03003.18003.1800609,400
Aug 16, 20193.35003.38003.19003.20003.2000430,700
Aug 15, 20193.38003.49003.32003.42003.4200609,300
Aug 14, 20193.40003.53003.30003.39003.3900786,800
Aug 13, 20193.59003.65003.20003.25003.25001,391,700
Aug 12, 20193.48003.64003.46003.54003.54001,077,900
Aug 09, 20193.46003.57003.36003.45003.4500768,900
Aug 08, 20193.43003.49003.31003.44003.4400667,100
Aug 07, 20193.58003.81003.46003.50003.50001,507,100
Aug 06, 20193.37003.48003.33003.37003.3700638,800
Aug 02, 20193.20003.24003.12003.14003.1400504,300
Aug 01, 20192.98003.25002.91003.22003.2200862,900
Jul 31, 20193.18003.27002.99003.04003.0400851,500
Jul 30, 20193.20003.27003.13003.20003.2000280,900
Jul 29, 20193.19003.19003.06003.16003.1600356,000
Jul 26, 20193.18003.22003.12003.15003.1500323,000
Jul 25, 20193.38003.38003.11003.13003.1300642,500
Jul 24, 20193.21003.38003.20003.36003.3600621,900
Jul 23, 20193.24003.28003.11003.13003.1300654,900
Jul 22, 20193.14003.28003.13003.20003.2000765,600
Jul 19, 20193.11003.34003.03003.06003.06001,399,000
Jul 18, 20192.92003.20002.88003.12003.12001,265,700
Jul 17, 20192.66002.90002.66002.86002.8600504,700
Jul 16, 20192.42002.68002.42002.65002.6500462,700
Jul 15, 20192.30002.45002.30002.42002.4200215,900
Jul 12, 20192.36002.36002.21002.30002.3000651,000
Jul 11, 20192.45002.46002.32002.36002.3600269,000
Jul 10, 20192.62002.62002.40002.44002.4400500,500
Jul 09, 20192.55002.62002.52002.62002.6200234,100
Jul 08, 20192.63002.63002.53002.55002.5500140,800
Jul 05, 20192.67002.68002.55002.61002.6100405,100
Jul 04, 20192.67002.70002.66002.70002.700026,800
Jul 03, 20192.70002.70002.61002.65002.6500118,600
Jul 02, 20192.62002.69002.58002.68002.6800229,600
Jun 28, 20192.69002.72002.64002.70002.7000147,800
Jun 27, 20192.68002.69002.58002.67002.6700369,500
Jun 26, 20192.67002.75002.59002.70002.7000374,500
Jun 25, 20192.81002.82002.67002.75002.7500481,200
Jun 24, 20192.77002.82002.73002.78002.7800314,300
Jun 21, 20192.69002.75002.64002.73002.7300339,500
Jun 20, 20192.63002.70002.56002.64002.6400557,800
Jun 19, 20192.48002.53002.47002.51002.5100148,500
Jun 18, 20192.55002.59002.43002.50002.5000335,800
Jun 17, 20192.47002.53002.46002.50002.5000178,700
Jun 14, 20192.52002.56002.41002.47002.4700209,100
Jun 13, 20192.43002.48002.42002.46002.4600139,700
Jun 12, 20192.44002.45002.39002.43002.430079,000
Jun 11, 20192.36002.44002.35002.41002.4100151,000
Jun 10, 20192.41002.43002.33002.35002.3500135,800
Jun 07, 20192.52002.54002.45002.48002.4800188,800
Jun 06, 20192.53002.54002.47002.50002.5000179,200
Jun 05, 20192.56002.65002.46002.52002.5200336,400
Jun 04, 20192.59002.59002.47002.51002.5100191,100
Jun 03, 20192.47002.62002.47002.59002.5900569,200
May 31, 20192.39002.44002.38002.40002.4000337,600
May 30, 20192.30002.36002.28002.34002.3400200,100
May 29, 20192.37002.37002.28002.30002.3000162,500
May 28, 20192.30002.33002.27002.33002.3300192,500
May 27, 20192.36002.40002.32002.32002.320069,100
May 24, 20192.31002.36002.29002.32002.3200126,400
May 23, 20192.38002.42002.30002.32002.3200283,800
May 22, 20192.41002.44002.31002.32002.3200166,500
May 21, 20192.40002.44002.37002.38002.3800146,100
May 17, 20192.42002.46002.36002.44002.4400202,300
May 16, 20192.48002.49002.38002.42002.4200215,500
May 15, 20192.53002.53002.47002.49002.4900152,400
May 14, 20192.63002.64002.47002.50002.5000399,600
May 13, 20192.58002.63002.48002.63002.6300216,500
May 10, 20192.57002.58002.50002.51002.5100138,200
May 09, 20192.68002.71002.55002.56002.5600221,600
May 08, 20192.82002.82002.60002.64002.6400609,300
May 07, 20192.76002.82002.65002.78002.7800207,100
May 06, 20192.80002.82002.73002.74002.7400191,800
May 03, 20192.83002.92002.83002.87002.8700153,400
May 02, 20192.83002.87002.79002.80002.8000146,300
May 01, 20192.93002.96002.83002.86002.8600190,500
Apr 30, 20192.93002.97002.92002.92002.920042,000
Apr 29, 20193.00003.00002.89002.93002.9300127,400
Apr 26, 20192.92003.04002.92003.02003.0200280,900
Apr 25, 20192.93003.00002.86002.88002.8800170,700
Apr 24, 20192.81002.97002.78002.91002.9100275,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...