Advertisement
Advertisement
Endeavour Silver Corp. (EJD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 05:17PM CEST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 3.1505 | 3.2125 | 3.1505 | 3.2125 | 3.2125 | 114 |
| Mar 24, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 300 |
| Mar 23, 2023 | 3.0605 | 3.0605 | 3.0605 | 3.0605 | 3.0605 | - |
| Mar 22, 2023 | 3.0405 | 3.0405 | 3.0345 | 3.0345 | 3.0345 | 9,452 |
| Mar 21, 2023 | 3.2105 | 3.2105 | 3.0380 | 3.0380 | 3.0380 | 485 |
| Mar 20, 2023 | 3.1970 | 3.2665 | 3.1905 | 3.2395 | 3.2395 | 18,060 |
| Mar 17, 2023 | 3.0390 | 3.1555 | 3.0390 | 3.1555 | 3.1555 | 3,360 |
| Mar 16, 2023 | 2.9950 | 3.0410 | 2.9950 | 3.0095 | 3.0095 | 3,519 |
| Mar 15, 2023 | 2.9605 | 3.1200 | 2.9605 | 3.0200 | 3.0200 | 14,534 |
| Mar 14, 2023 | 2.8625 | 2.9305 | 2.8575 | 2.9305 | 2.9305 | 6,174 |
| Mar 13, 2023 | 2.6585 | 2.8575 | 2.6585 | 2.8575 | 2.8575 | 5,620 |
| Mar 10, 2023 | 2.6185 | 2.7040 | 2.6185 | 2.6405 | 2.6405 | 11,750 |
| Mar 09, 2023 | 2.6545 | 2.7200 | 2.6545 | 2.7200 | 2.7200 | 1,000 |
| Mar 08, 2023 | 2.7005 | 2.7200 | 2.6990 | 2.7200 | 2.7200 | 2,400 |
| Mar 07, 2023 | 2.8245 | 2.8245 | 2.7520 | 2.7520 | 2.7520 | 2,000 |
| Mar 06, 2023 | 2.8645 | 2.9000 | 2.8405 | 2.8850 | 2.8850 | 10,654 |
| Mar 03, 2023 | 2.7540 | 2.8805 | 2.7540 | 2.8805 | 2.8805 | 2,500 |
| Mar 02, 2023 | 2.7520 | 2.8250 | 2.7205 | 2.7440 | 2.7440 | 3,250 |
| Mar 01, 2023 | 2.7845 | 2.8155 | 2.7685 | 2.8155 | 2.8155 | 1,870 |
| Feb 28, 2023 | 2.7305 | 2.7305 | 2.7000 | 2.7000 | 2.7000 | 675 |
| Feb 27, 2023 | 2.7115 | 2.7690 | 2.7115 | 2.7690 | 2.7690 | 3,670 |
| Feb 24, 2023 | 2.8005 | 2.8005 | 2.7475 | 2.7475 | 2.7475 | 29,500 |
| Feb 23, 2023 | 2.8215 | 2.9000 | 2.8215 | 2.8350 | 2.8350 | 6,600 |
| Feb 22, 2023 | 2.8585 | 2.8585 | 2.7985 | 2.7985 | 2.7985 | 5,000 |
| Feb 21, 2023 | 2.8905 | 2.8905 | 2.8905 | 2.8905 | 2.8905 | - |
| Feb 20, 2023 | 2.8985 | 2.9585 | 2.8985 | 2.9120 | 2.9120 | 11,188 |
| Feb 17, 2023 | 2.8805 | 2.9275 | 2.8805 | 2.9275 | 2.9275 | 1,400 |
| Feb 16, 2023 | 2.8745 | 2.9470 | 2.8745 | 2.9470 | 2.9470 | 500 |
| Feb 15, 2023 | 2.9260 | 2.9260 | 2.8500 | 2.8800 | 2.8800 | 7,265 |
| Feb 14, 2023 | 2.9075 | 2.9215 | 2.9075 | 2.9215 | 2.9215 | 1,600 |
| Feb 13, 2023 | 2.9395 | 2.9575 | 2.8975 | 2.9320 | 2.9320 | 9,376 |
| Feb 10, 2023 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| Feb 09, 2023 | 3.0405 | 3.0405 | 2.9690 | 2.9690 | 2.9690 | 2,160 |
| Feb 08, 2023 | 3.0455 | 3.1275 | 3.0455 | 3.1200 | 3.1200 | 8,500 |
| Feb 07, 2023 | 3.0105 | 3.0300 | 3.0105 | 3.0300 | 3.0300 | 1,800 |
| Feb 06, 2023 | 3.0270 | 3.0995 | 3.0200 | 3.0310 | 3.0310 | 7,550 |
| Feb 03, 2023 | 3.1485 | 3.1835 | 3.0380 | 3.0385 | 3.0385 | 24,610 |
| Feb 02, 2023 | 3.2900 | 3.3000 | 3.1885 | 3.1885 | 3.1885 | 22,950 |
| Feb 01, 2023 | 3.1785 | 3.2210 | 3.1785 | 3.1965 | 3.1965 | 11,400 |
| Jan 31, 2023 | 3.1335 | 3.1885 | 3.1335 | 3.1885 | 3.1885 | 2,500 |
| Jan 30, 2023 | 3.2920 | 3.2920 | 3.2200 | 3.2200 | 3.2200 | 6,350 |
| Jan 27, 2023 | 3.3715 | 3.3715 | 3.2745 | 3.2745 | 3.2745 | 5,750 |
| Jan 26, 2023 | 3.4105 | 3.4175 | 3.4105 | 3.4175 | 3.4175 | 3,000 |
| Jan 25, 2023 | 3.2855 | 3.4150 | 3.2780 | 3.4150 | 3.4150 | 9,298 |
| Jan 24, 2023 | 3.2120 | 3.2715 | 3.2120 | 3.2715 | 3.2715 | 2,500 |
| Jan 23, 2023 | 3.2290 | 3.2290 | 3.1975 | 3.2145 | 3.2145 | 1,400 |
| Jan 20, 2023 | 3.2675 | 3.2960 | 3.2565 | 3.2565 | 3.2565 | 5,103 |
| Jan 19, 2023 | 3.2060 | 3.2125 | 3.2060 | 3.2125 | 3.2125 | 10,000 |
| Jan 18, 2023 | 3.2740 | 3.3570 | 3.2595 | 3.2595 | 3.2595 | 2,860 |
| Jan 17, 2023 | 3.3000 | 3.3755 | 3.3000 | 3.3000 | 3.3000 | 3,740 |
| Jan 16, 2023 | 3.3615 | 3.4070 | 3.3600 | 3.4070 | 3.4070 | 15,280 |
| Jan 13, 2023 | 3.2525 | 3.3595 | 3.2525 | 3.3595 | 3.3595 | 5,000 |
| Jan 12, 2023 | 3.2885 | 3.3695 | 3.2420 | 3.3110 | 3.3110 | 3,740 |
| Jan 11, 2023 | 3.3190 | 3.3495 | 3.2845 | 3.2845 | 3.2845 | 6,580 |
| Jan 10, 2023 | 3.1265 | 3.1355 | 3.1265 | 3.1355 | 3.1355 | 3,600 |
| Jan 09, 2023 | 3.2605 | 3.3195 | 3.1750 | 3.1750 | 3.1750 | 7,540 |
| Jan 06, 2023 | 3.2120 | 3.2810 | 3.2120 | 3.2810 | 3.2810 | 500 |
| Jan 05, 2023 | 3.2285 | 3.2695 | 3.1400 | 3.1400 | 3.1400 | 4,200 |
| Jan 04, 2023 | 3.1015 | 3.2275 | 3.1015 | 3.1775 | 3.1775 | 3,870 |
| Jan 03, 2023 | 3.1120 | 3.2465 | 3.1120 | 3.1175 | 3.1175 | 17,100 |
| Jan 02, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Dec 30, 2022 | 3.0990 | 3.0990 | 3.0725 | 3.0725 | 3.0725 | 1,200 |
| Dec 29, 2022 | 3.1080 | 3.1405 | 3.0700 | 3.0700 | 3.0700 | 10,800 |
| Dec 28, 2022 | 3.2010 | 3.2010 | 3.1500 | 3.1500 | 3.1500 | 17,364 |
| Dec 27, 2022 | 3.1305 | 3.1305 | 3.1305 | 3.1305 | 3.1305 | - |
| Dec 23, 2022 | 3.1690 | 3.1800 | 3.1690 | 3.1800 | 3.1800 | 500 |
| Dec 22, 2022 | 3.1145 | 3.1880 | 3.1145 | 3.1540 | 3.1540 | 11,500 |
| Dec 21, 2022 | 3.0870 | 3.2375 | 3.0870 | 3.2375 | 3.2375 | 314 |
| Dec 20, 2022 | 2.8830 | 3.1345 | 2.8830 | 3.1335 | 3.1335 | 7,880 |
| Dec 19, 2022 | 2.9730 | 2.9730 | 2.9600 | 2.9600 | 2.9600 | 7,600 |
| Dec 16, 2022 | 3.0005 | 3.0300 | 3.0005 | 3.0300 | 3.0300 | 10,000 |
| Dec 15, 2022 | 3.0105 | 3.0665 | 2.9675 | 3.0030 | 3.0030 | 28,880 |
| Dec 14, 2022 | 3.1605 | 3.1605 | 3.1605 | 3.1605 | 3.1605 | - |
| Dec 13, 2022 | 3.1025 | 3.1025 | 3.1025 | 3.1025 | 3.1025 | - |
| Dec 12, 2022 | 3.0815 | 3.1115 | 3.0815 | 3.1115 | 3.1115 | 9,200 |
| Dec 09, 2022 | 3.1945 | 3.2315 | 3.1945 | 3.2250 | 3.2250 | 5,395 |
| Dec 08, 2022 | 3.2115 | 3.2115 | 3.2115 | 3.2115 | 3.2115 | - |
| Dec 07, 2022 | 3.0605 | 3.2175 | 3.0605 | 3.2175 | 3.2175 | 7,000 |
| Dec 06, 2022 | 3.1105 | 3.1785 | 3.0700 | 3.0700 | 3.0700 | 1,775 |
| Dec 05, 2022 | 3.2605 | 3.3315 | 3.1450 | 3.1450 | 3.1450 | 8,000 |
| Dec 02, 2022 | 3.2895 | 3.2920 | 3.2445 | 3.2445 | 3.2445 | 1,485 |
| Dec 01, 2022 | 3.2600 | 3.2895 | 3.2600 | 3.2895 | 3.2895 | 1,000 |
| Nov 30, 2022 | 3.0460 | 3.2255 | 3.0460 | 3.2255 | 3.2255 | 2,000 |
| Nov 29, 2022 | 3.0305 | 3.1590 | 3.0305 | 3.1035 | 3.1035 | 23,589 |
| Nov 28, 2022 | 3.2205 | 3.3200 | 3.1380 | 3.1380 | 3.1380 | 6,870 |
| Nov 25, 2022 | 3.3365 | 3.3365 | 3.3365 | 3.3365 | 3.3365 | - |
| Nov 24, 2022 | 3.3485 | 3.4015 | 3.3485 | 3.3710 | 3.3710 | 1,700 |
| Nov 23, 2022 | 3.3595 | 3.3600 | 3.3595 | 3.3600 | 3.3600 | 800 |
| Nov 22, 2022 | 3.2425 | 3.2425 | 3.2425 | 3.2425 | 3.2425 | - |
| Nov 21, 2022 | 3.2210 | 3.2305 | 3.2210 | 3.2250 | 3.2250 | 200 |
| Nov 18, 2022 | 3.1800 | 3.2390 | 3.1800 | 3.2390 | 3.2390 | 1,000 |
| Nov 17, 2022 | 3.1805 | 3.1805 | 3.1805 | 3.1805 | 3.1805 | - |
| Nov 16, 2022 | 3.2105 | 3.2785 | 3.1915 | 3.1915 | 3.1915 | 4,710 |
| Nov 15, 2022 | 3.3580 | 3.4315 | 3.1935 | 3.3300 | 3.3300 | 41,521 |
| Nov 14, 2022 | 3.3505 | 3.4660 | 3.3505 | 3.4330 | 3.4330 | 4,300 |
| Nov 11, 2022 | 3.4505 | 3.4505 | 3.4275 | 3.4275 | 3.4275 | 1,600 |
| Nov 10, 2022 | 3.4205 | 3.4540 | 3.4205 | 3.4340 | 3.4340 | 1,199 |
| *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
© 2023 Yahoo. All rights reserved.
