UK markets closed

Endeavour Silver Corp. (0R2C.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
5.24+0.73 (+16.17%)
At close: 06:02PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20245.095.245.095.245.2467,668
16 May 2024------
15 May 20244.514.514.514.514.5130,019
14 May 2024------
13 May 2024------
10 May 2024------
09 May 20244.364.454.364.454.45121,375
08 May 2024------
07 May 2024------
03 May 2024------
02 May 20243.623.623.623.623.6219,298
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 20243.693.753.693.753.7529,172
24 Apr 20243.633.633.633.633.6326,819
23 Apr 2024------
22 Apr 20243.403.483.403.483.4864,562
19 Apr 20243.613.613.613.613.6191,133
18 Apr 20243.603.603.603.603.6028,501
17 Apr 2024------
16 Apr 2024------
15 Apr 20243.743.743.693.693.6991,855
12 Apr 20244.144.144.074.074.07206,862
11 Apr 2024------
10 Apr 20243.863.863.863.863.8648,416
09 Apr 20244.034.034.034.034.0382,272
08 Apr 2024------
05 Apr 20243.633.703.633.703.70169,338
04 Apr 2024------
03 Apr 20243.683.683.683.683.6888,941
02 Apr 2024------
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 20243.063.063.063.063.0639,102
21 Mar 2024------
20 Mar 20242.892.892.892.892.8965,317
19 Mar 2024------
18 Mar 20242.902.902.902.902.9055,417
15 Mar 2024------
14 Mar 2024------
13 Mar 20242.962.972.962.972.9755,555
12 Mar 2024------
11 Mar 20242.592.952.592.952.95114,654
08 Mar 2024------
07 Mar 2024------
06 Mar 20242.442.502.442.502.5052,278
05 Mar 2024------
04 Mar 20242.302.302.302.302.3051,369
01 Mar 20242.232.232.232.232.2324,262
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 20241.971.971.971.971.974,422
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 20242.082.082.082.082.0819,366
14 Feb 20242.032.032.032.032.036,382
13 Feb 20242.022.022.022.022.0229,757
12 Feb 2024------
09 Feb 2024------
08 Feb 20242.122.122.122.122.127,853
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 20242.152.192.152.162.1636,392
01 Feb 20242.212.212.212.212.2120,392
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 20242.292.292.292.292.297,421
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 20242.242.242.242.242.2411,997
18 Jan 2024------
17 Jan 20242.322.322.302.302.308,524
16 Jan 2024------
15 Jan 2024------
12 Jan 20242.532.532.532.532.5349,374
11 Jan 20242.392.392.392.392.3956,593
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 20242.402.402.402.402.407,120
04 Jan 20242.432.432.432.432.433,107
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 2023------
27 Dec 20232.692.692.692.692.696,013
22 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...