Endeavour Silver Corp. (0R2C.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:40PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | 21,684 |
| 24 Jul 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 13,139 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 13,710 |
| 19 Jul 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 45,743 |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 19,456 |
| 11 Jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 45,137 |
| 10 Jul 2024 | 5.75 | 6.03 | 5.75 | 6.02 | 6.02 | 121,405 |
| 09 Jul 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 83,937 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 41,844 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 20,585 |
| 24 Jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 57,722 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 32,481 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 4.86 | 4.87 | 4.75 | 4.75 | 4.75 | 26,037 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 12,485 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 32,829 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | 82,445 |
| 03 Jun 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 52,821 |
| 31 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 49,197 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 40,789 |
| 28 May 2024 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 43,564 |
| 24 May 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 28,075 |
| 23 May 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 43,327 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 14,963 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5.09 | 5.24 | 5.09 | 5.24 | 5.24 | 67,668 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 30,019 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 4.36 | 4.45 | 4.36 | 4.45 | 4.45 | 121,375 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 19,298 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 29,172 |
| 24 Apr 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 26,819 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 64,562 |
| 19 Apr 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 91,133 |
| 18 Apr 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 28,501 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | 91,855 |
| 12 Apr 2024 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | 206,862 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 48,416 |
| 09 Apr 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 82,272 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 169,338 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 88,941 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 39,102 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 65,317 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 55,417 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 55,555 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 2.59 | 2.95 | 2.59 | 2.95 | 2.95 | 114,654 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 52,278 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 51,369 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.