Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Endeavour Silver Corp. (EDR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7600-0.0300 (-0.63%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20224.61004.78004.52004.76004.7600223,200
Aug 04, 20224.54004.86004.53004.79004.7900283,500
Aug 03, 20224.63004.63004.44004.49004.4900255,100
Aug 02, 20224.71004.79004.60004.61004.6100260,800
Jul 29, 20224.60004.73004.44004.68004.6800398,200
Jul 28, 20224.51004.65004.41004.58004.5800491,300
Jul 27, 20224.07004.33004.04004.30004.3000312,800
Jul 26, 20224.02004.13003.99004.08004.0800156,400
Jul 25, 20224.09004.09003.85003.99003.9900465,200
Jul 22, 20224.26004.42004.09004.12004.1200379,000
Jul 21, 20224.18004.27004.11004.21004.2100235,600
Jul 20, 20224.29004.47004.17004.17004.1700264,400
Jul 19, 20224.24004.38004.18004.28004.2800189,300
Jul 18, 20224.24004.33004.20004.21004.2100202,400
Jul 15, 20224.14004.18003.97004.10004.1000158,100
Jul 14, 20224.00004.14003.93004.07004.0700349,300
Jul 13, 20223.98004.30003.94004.24004.2400247,800
Jul 12, 20224.00004.13003.93004.01004.0100221,000
Jul 11, 20224.00004.14003.98003.98003.9800191,500
Jul 08, 20224.06004.13003.91004.07004.0700304,800
Jul 07, 20223.92004.16003.92004.06004.0600306,200
Jul 06, 20223.93003.99003.77003.89003.8900343,100
Jul 05, 20224.08004.11003.81003.94003.9400418,600
Jul 04, 20224.09004.22004.08004.22004.2200165,700
Jun 30, 20224.18004.22004.02004.04004.0400299,000
Jun 29, 20224.44004.49004.15004.24004.2400335,700
Jun 28, 20224.64004.66004.35004.38004.3800227,500
Jun 27, 20224.56004.64004.50004.61004.6100259,500
Jun 24, 20224.33004.58004.22004.53004.5300255,700
Jun 23, 20224.45004.55004.22004.27004.2700348,500
Jun 22, 20224.61004.68004.46004.46004.4600230,600
Jun 21, 20224.52004.78004.46004.66004.6600286,300
Jun 20, 20224.53004.55004.51004.51004.510079,300
Jun 17, 20224.61004.64004.47004.53004.5300595,500
Jun 16, 20224.52004.71004.45004.62004.6200286,100
Jun 15, 20224.60004.72004.44004.63004.6300368,400
Jun 14, 20224.58004.58004.35004.41004.4100305,900
Jun 13, 20224.81004.82004.53004.55004.5500477,800
Jun 10, 20224.57005.09004.51005.05005.0500386,700
Jun 09, 20224.78004.80004.64004.64004.6400159,100
Jun 08, 20224.80004.91004.69004.83004.8300216,100
Jun 07, 20224.81004.90004.71004.81004.8100215,300
Jun 06, 20225.07005.22004.78004.83004.8300374,900
Jun 03, 20225.01005.11004.89004.92004.9200310,700
Jun 02, 20224.55005.13004.55005.10005.1000585,800
Jun 01, 20224.46004.60004.44004.46004.4600283,800
May 31, 20224.60004.75004.34004.41004.4100550,800
May 30, 20224.69004.69004.58004.64004.6400100,900
May 27, 20224.75004.84004.67004.74004.74001,198,900
May 26, 20224.56004.71004.53004.69004.6900231,700
May 25, 20224.57004.60004.47004.59004.5900281,200
May 24, 20224.61004.74004.47004.66004.6600373,300
May 20, 20224.76004.77004.52004.59004.5900288,600
May 19, 20224.51004.79004.50004.71004.7100357,900
May 18, 20224.62004.64004.37004.39004.3900311,600
May 17, 20224.69004.79004.59004.67004.6700342,500
May 16, 20224.55004.64004.45004.53004.5300446,900
May 13, 20224.13004.56004.12004.52004.5200651,300
May 12, 20224.18004.28003.99004.08004.0800866,100
May 11, 20224.38004.84004.31004.35004.3500989,900
May 10, 20224.34004.39004.00004.04004.0400725,600
May 09, 20224.50004.51004.18004.20004.2000515,300
May 06, 20224.70004.74004.60004.61004.6100324,200
May 05, 20225.14005.14004.66004.72004.7200523,700
May 04, 20224.95005.07004.82005.05005.0500380,700
May 03, 20224.81005.02004.81004.98004.9800547,000
May 02, 20224.70004.81004.63004.80004.8000389,200
Apr 29, 20225.00005.10004.88004.90004.9000445,100
Apr 28, 20224.87005.04004.77004.99004.9900311,000
Apr 27, 20225.05005.07004.84004.85004.8500432,200
Apr 26, 20225.30005.33004.99005.01005.0100531,100
Apr 25, 20225.38005.41005.03005.22005.2200785,600
Apr 22, 20225.92006.06005.63005.64005.64001,015,400
Apr 21, 20226.43006.43005.92006.03006.0300803,900
Apr 20, 20226.48006.55006.35006.53006.5300409,900
Apr 19, 20226.88006.88006.54006.59006.5900454,700
Apr 18, 20227.21007.27006.94006.95006.9500512,300
Apr 14, 20226.93007.09006.87007.05007.0500813,600
Apr 13, 20226.74007.00006.70006.96006.9600541,500
Apr 12, 20226.42006.75006.30006.62006.6200733,500
Apr 11, 20226.32006.49006.10006.28006.2800401,300
Apr 08, 20225.90006.21005.90006.15006.1500404,700
Apr 07, 20225.70005.94005.70005.88005.8800428,500
Apr 06, 20225.75005.79005.57005.68005.6800475,800
Apr 05, 20226.07006.22005.73005.73005.7300391,500
Apr 04, 20226.04006.19005.92006.01006.0100343,400
Apr 01, 20225.77006.03005.77006.01006.0100293,000
Mar 31, 20225.94006.04005.80005.80005.8000339,100
Mar 30, 20225.88006.06005.84005.88005.8800399,700
Mar 29, 20225.67005.93005.59005.91005.9100784,700
Mar 28, 20226.05006.10005.86005.90005.9000377,500
Mar 25, 20226.20006.20006.07006.15006.1500367,200
Mar 24, 20226.27006.49006.21006.24006.2400509,500
Mar 23, 20226.17006.26006.05006.23006.2300466,700
Mar 22, 20226.23006.25005.95006.09006.0900483,300
Mar 21, 20226.01006.45006.01006.22006.2200599,800
Mar 18, 20226.14006.14005.93006.04006.0400764,500
Mar 17, 20226.26006.38006.04006.21006.2100953,300
Mar 16, 20226.39006.47005.88006.13006.13001,343,700
Mar 15, 20226.40006.99006.33006.85006.8500608,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement