Endeavour Silver Corp. (0R2C.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 05:42PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.3600 | 4.4500 | 4.3600 | 4.4500 | 4.4500 | 121,375 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 19,298 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 29,172 |
| 24 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 26,819 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 64,562 |
| 19 Apr 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 91,133 |
| 18 Apr 2024 | 3.6021 | 3.6021 | 3.6021 | 3.6021 | 3.6021 | 28,501 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 3.7400 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 91,855 |
| 12 Apr 2024 | 4.1400 | 4.1400 | 4.0650 | 4.0650 | 4.0650 | 206,862 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 48,416 |
| 09 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 82,272 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 3.6350 | 3.7000 | 3.6350 | 3.7000 | 3.7000 | 169,338 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.6850 | 3.6850 | 3.6800 | 3.6800 | 3.6800 | 88,941 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 39,102 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 65,317 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 55,417 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | 2.9700 | 55,555 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 2.5900 | 2.9500 | 2.5900 | 2.9500 | 2.9500 | 114,654 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 2.4450 | 2.5000 | 2.4450 | 2.5000 | 2.5000 | 52,278 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 2.2950 | 2.3000 | 2.2950 | 2.3000 | 2.3000 | 51,369 |
| 01 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 24,262 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 4,422 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 2.0802 | 2.0802 | 2.0802 | 2.0802 | 2.0802 | 19,366 |
| 14 Feb 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 6,382 |
| 13 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 29,757 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 7,853 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 2.1500 | 2.1950 | 2.1500 | 2.1600 | 2.1600 | 36,392 |
| 01 Feb 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 20,392 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 7,421 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 11,997 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.3200 | 2.3200 | 2.2950 | 2.2950 | 2.2950 | 8,524 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 49,374 |
| 11 Jan 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 56,593 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 7,120 |
| 04 Jan 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 3,107 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 6,013 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 2.8250 | 2.8250 | 2.7900 | 2.7900 | 2.7900 | 51,775 |
| 18 Dec 2023 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 5,253 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| *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.