Advertisement
Advertisement
U.S. Markets open in 3 hrs 51 mins
S&P Futures
4,000.00 +17.00 (+0.43%) Dow Futures
32,619.00 +163.00 (+0.50%) Nasdaq Futures
12,708.25 +19.75 (+0.16%) Russell 2000 Futures
1,776.80 +16.10 (+0.91%) Crude Oil
68.26 +0.62 (+0.92%) Gold
1,971.10 -11.70 (-0.59%)
ENDEAVOUR SILVER CORP. (EJD.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Follow
As of 08:13AM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 3.2105 | 3.2105 | 3.2105 | 3.2105 | 3.2105 | 1,500 |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| Mar 16, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 15, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Mar 14, 2023 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | - |
| Mar 13, 2023 | 2.6605 | 2.6605 | 2.6605 | 2.6605 | 2.6605 | - |
| Mar 10, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Mar 09, 2023 | 2.6535 | 2.6535 | 2.6535 | 2.6535 | 2.6535 | - |
| Mar 08, 2023 | 2.7085 | 2.7085 | 2.7085 | 2.7085 | 2.7085 | - |
| Mar 07, 2023 | 2.8305 | 2.8305 | 2.8305 | 2.8305 | 2.8305 | - |
| Mar 06, 2023 | 2.8625 | 2.8625 | 2.8625 | 2.8625 | 2.8625 | - |
| Mar 03, 2023 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| Mar 02, 2023 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
| Mar 01, 2023 | 2.8005 | 2.8005 | 2.8005 | 2.8005 | 2.8005 | - |
| Feb 28, 2023 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | - |
| Feb 27, 2023 | 2.7135 | 2.7135 | 2.7135 | 2.7135 | 2.7135 | - |
| Feb 24, 2023 | 2.8005 | 2.8005 | 2.8005 | 2.8005 | 2.8005 | - |
| Feb 23, 2023 | 2.8375 | 2.8375 | 2.8375 | 2.8375 | 2.8375 | - |
| Feb 22, 2023 | 2.8605 | 2.8605 | 2.8605 | 2.8605 | 2.8605 | - |
| Feb 21, 2023 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
| Feb 20, 2023 | 2.8985 | 2.8985 | 2.8985 | 2.8985 | 2.8985 | - |
| Feb 17, 2023 | 2.8805 | 2.8805 | 2.8805 | 2.8805 | 2.8805 | - |
| Feb 16, 2023 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
| Feb 15, 2023 | 2.8775 | 2.8775 | 2.8775 | 2.8775 | 2.8775 | - |
| Feb 14, 2023 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Feb 13, 2023 | 2.9405 | 2.9405 | 2.9405 | 2.9405 | 2.9405 | - |
| Feb 10, 2023 | 2.9605 | 2.9605 | 2.9605 | 2.9605 | 2.9605 | - |
| Feb 09, 2023 | 3.0405 | 3.0405 | 3.0405 | 3.0405 | 3.0405 | - |
| Feb 08, 2023 | 3.0475 | 3.0475 | 3.0475 | 3.0475 | 3.0475 | - |
| Feb 07, 2023 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| Feb 06, 2023 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
| Feb 03, 2023 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| Feb 02, 2023 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| Feb 01, 2023 | 3.1805 | 3.1805 | 3.1805 | 3.1805 | 3.1805 | - |
| Jan 31, 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| Jan 30, 2023 | 3.2935 | 3.2935 | 3.2935 | 3.2935 | 3.2935 | - |
| Jan 27, 2023 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Jan 26, 2023 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
| Jan 25, 2023 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Jan 24, 2023 | 3.2105 | 3.2105 | 3.2105 | 3.2105 | 3.2105 | - |
| Jan 23, 2023 | 3.2285 | 3.2285 | 3.2285 | 3.2285 | 3.2285 | - |
| Jan 20, 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Jan 19, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 18, 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Jan 17, 2023 | 3.2905 | 3.2905 | 3.2905 | 3.2905 | 3.2905 | - |
| Jan 16, 2023 | 3.3705 | 3.3705 | 3.3705 | 3.3705 | 3.3705 | - |
| Jan 13, 2023 | 3.2525 | 3.2525 | 3.2525 | 3.2525 | 3.2525 | - |
| Jan 12, 2023 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| Jan 11, 2023 | 3.3105 | 3.3105 | 3.3105 | 3.3105 | 3.3105 | - |
| Jan 10, 2023 | 3.1235 | 3.1235 | 3.1235 | 3.1235 | 3.1235 | - |
| Jan 09, 2023 | 3.2605 | 3.2605 | 3.2605 | 3.2605 | 3.2605 | - |
| Jan 06, 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Jan 05, 2023 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| Jan 04, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jan 03, 2023 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
| Jan 02, 2023 | 3.0305 | 3.0305 | 3.0305 | 3.0305 | 3.0305 | - |
| Dec 30, 2022 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| Dec 29, 2022 | 3.1085 | 3.1085 | 3.1085 | 3.1085 | 3.1085 | - |
| Dec 28, 2022 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Dec 27, 2022 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | - |
| Dec 23, 2022 | 3.1670 | 3.1670 | 3.0725 | 3.0725 | 3.0725 | - |
| Dec 22, 2022 | 3.1185 | 3.1185 | 3.1185 | 3.1185 | 3.1185 | - |
| Dec 21, 2022 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| Dec 20, 2022 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
| Dec 19, 2022 | 2.9255 | 2.9255 | 2.9255 | 2.9255 | 2.9255 | - |
| Dec 16, 2022 | 3.0005 | 3.0005 | 3.0005 | 3.0005 | 3.0005 | - |
| Dec 15, 2022 | 3.0105 | 3.0105 | 3.0105 | 3.0105 | 3.0105 | - |
| Dec 14, 2022 | 3.1605 | 3.1605 | 3.1605 | 3.1605 | 3.1605 | - |
| Dec 13, 2022 | 3.1355 | 3.1355 | 3.1355 | 3.1355 | 3.1355 | - |
| Dec 12, 2022 | 3.1105 | 3.1105 | 3.1105 | 3.1105 | 3.1105 | - |
| Dec 09, 2022 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
| Dec 08, 2022 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Dec 07, 2022 | 3.0605 | 3.0605 | 3.0605 | 3.0605 | 3.0605 | - |
| Dec 06, 2022 | 3.1105 | 3.1105 | 3.1105 | 3.1105 | 3.1105 | - |
| Dec 05, 2022 | 3.2605 | 3.2605 | 3.2605 | 3.2605 | 3.2605 | - |
| Dec 02, 2022 | 3.2675 | 3.2675 | 3.2675 | 3.2675 | 3.2675 | - |
| Dec 01, 2022 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Nov 30, 2022 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| Nov 29, 2022 | 3.0305 | 3.0305 | 3.0305 | 3.0305 | 3.0305 | - |
| Nov 28, 2022 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | - |
| Nov 25, 2022 | 3.3305 | 3.3305 | 3.3305 | 3.3305 | 3.3305 | - |
| Nov 24, 2022 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| Nov 23, 2022 | 3.3705 | 3.3705 | 3.3705 | 3.3705 | 3.3705 | - |
| Nov 22, 2022 | 3.2445 | 3.2445 | 3.2445 | 3.2445 | 3.2445 | - |
| Nov 21, 2022 | 3.2185 | 3.2185 | 3.2185 | 3.2185 | 3.2185 | - |
| Nov 18, 2022 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | - |
| Nov 17, 2022 | 3.1805 | 3.1805 | 3.1805 | 3.1805 | 3.1805 | - |
| Nov 16, 2022 | 3.2105 | 3.2105 | 3.2105 | 3.2105 | 3.2105 | - |
| Nov 15, 2022 | 3.3625 | 3.3625 | 3.3625 | 3.3625 | 3.3625 | - |
| Nov 14, 2022 | 3.3505 | 3.3505 | 3.3505 | 3.3505 | 3.3505 | - |
| Nov 11, 2022 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | - |
| Nov 10, 2022 | 3.4205 | 3.4205 | 3.4205 | 3.4205 | 3.4205 | - |
| Nov 09, 2022 | 3.6345 | 3.6345 | 3.6345 | 3.6345 | 3.6345 | - |
| Nov 08, 2022 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| Nov 07, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Nov 04, 2022 | 3.3735 | 3.3735 | 3.3735 | 3.3735 | 3.3735 | - |
| Nov 03, 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| Nov 02, 2022 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| Nov 01, 2022 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| *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.
