UK markets closed

Endeavour Silver Corp. (EDR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.8000-0.0100 (-0.26%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243.90003.91003.70003.80003.8000472,800
25 Apr 20243.75003.82003.63003.81003.8100532,100
24 Apr 20243.69003.75003.61003.70003.7000572,200
23 Apr 20243.51003.77003.49003.70003.7000557,400
22 Apr 20243.41003.53003.34003.51003.5100653,700
19 Apr 20243.45003.64003.43003.58003.5800492,500
18 Apr 20243.57003.65003.46003.48003.4800691,800
17 Apr 20243.60003.71003.52003.52003.52001,058,000
16 Apr 20243.54003.65003.51003.53003.5300895,000
15 Apr 20243.88003.88003.62003.69003.69001,586,200
12 Apr 20244.05004.29003.80003.85003.85003,071,100
11 Apr 20244.00004.04003.84003.88003.88001,194,400
10 Apr 20243.82004.11003.75003.96003.96001,283,400
09 Apr 20243.99004.13003.85003.86003.86001,468,000
08 Apr 20243.98004.01003.71003.89003.89002,805,400
05 Apr 20243.57003.94003.57003.88003.88001,607,200
04 Apr 20243.76003.81003.58003.64003.6400866,200
03 Apr 20243.60003.79003.50003.79003.79001,304,800
02 Apr 20243.54003.54003.40003.54003.5400779,300
01 Apr 20243.35003.45003.27003.38003.3800603,900
28 Mar 20243.16003.30003.07003.26003.2600866,000
27 Mar 20242.90003.12002.90003.12003.12001,035,900
26 Mar 20242.99003.02002.89002.90002.9000420,400
25 Mar 20243.01003.11002.93002.94002.9400483,500
22 Mar 20242.86003.13002.85002.98002.9800738,300
21 Mar 20243.02003.05002.86002.86002.8600669,800
20 Mar 20242.77002.99002.74002.97002.9700731,700
19 Mar 20242.84002.90002.76002.80002.8000430,600
18 Mar 20243.03003.03002.84002.85002.8500664,300
15 Mar 20242.93003.03002.89003.00003.0000690,400
14 Mar 20242.93003.01002.89002.91002.9100598,000
13 Mar 20242.92003.03002.88002.89002.8900757,500
12 Mar 20242.87002.93002.81002.89002.8900762,600
11 Mar 20242.62002.99002.59002.93002.93001,339,400
08 Mar 20242.59002.64002.52002.56002.5600837,000
07 Mar 20242.59002.59002.46002.54002.5400558,700
06 Mar 20242.36002.55002.36002.51002.5100922,200
05 Mar 20242.53002.54002.32002.32002.3200775,300
04 Mar 20242.36002.40002.26002.39002.39001,136,000
01 Mar 20242.02002.27001.94002.25002.25001,045,000
29 Feb 20242.00002.04001.96001.96001.96006,080,800
28 Feb 20242.00002.00001.94001.96001.9600319,200
27 Feb 20242.04002.07002.00002.00002.0000259,400
26 Feb 20242.03002.05001.99002.05002.0500191,900
23 Feb 20241.99002.08001.97002.06002.0600298,400
22 Feb 20242.01002.05001.99002.00002.0000380,000
21 Feb 20241.99002.03001.97002.03002.0300290,700
20 Feb 20242.05002.05001.95002.00002.0000526,200
16 Feb 20242.04002.09002.01002.07002.0700308,500
15 Feb 20242.03002.10002.02002.06002.0600347,800
14 Feb 20242.01002.03001.94001.99001.9900370,200
13 Feb 20242.06002.07001.98001.99001.9900488,700
12 Feb 20242.12002.16002.09002.10002.1000339,700
09 Feb 20242.14002.14002.05002.09002.0900172,600
08 Feb 20242.11002.16002.08002.10002.1000111,700
07 Feb 20242.15002.21002.11002.12002.1200259,500
06 Feb 20242.14002.18002.13002.15002.1500181,900
05 Feb 20242.16002.17002.11002.15002.1500199,300
02 Feb 20242.18002.21002.14002.19002.1900219,800
01 Feb 20242.09002.25002.07002.25002.2500495,300
31 Jan 20242.08002.15002.04002.04002.0400400,300
30 Jan 20242.20002.20002.08002.08002.0800413,600
29 Jan 20242.20002.20002.13002.18002.1800213,200
26 Jan 20242.23002.26002.16002.18002.1800249,300
25 Jan 20242.35002.35002.21002.21002.2100263,700
24 Jan 20242.40002.40002.29002.29002.2900171,700
23 Jan 20242.35002.41002.31002.38002.3800182,200
22 Jan 20242.27002.36002.21002.34002.3400269,800
19 Jan 20242.29002.31002.22002.29002.2900240,500
18 Jan 20242.29002.31002.25002.26002.2600356,100
17 Jan 20242.38002.39002.27002.27002.2700661,100
16 Jan 20242.51002.51002.36002.36002.3600319,600
15 Jan 20242.50002.57002.50002.53002.5300151,900
12 Jan 20242.45002.60002.45002.51002.5100632,200
11 Jan 20242.56002.58002.34002.37002.3700808,500
10 Jan 20242.56002.60002.50002.59002.5900335,700
09 Jan 20242.50002.58002.44002.57002.5700585,100
08 Jan 20242.42002.47002.40002.43002.4300187,100
05 Jan 20242.47002.55002.38002.47002.4700417,600
04 Jan 20242.44002.47002.41002.43002.4300365,100
03 Jan 20242.54002.54002.44002.46002.4600449,200
02 Jan 20242.63002.69002.55002.56002.5600356,800
29 Dec 20232.60002.64002.57002.60002.6000204,500
28 Dec 20232.68002.70002.61002.61002.6100251,500
27 Dec 20232.67002.74002.67002.69002.6900229,500
22 Dec 20232.70002.83002.68002.70002.7000386,500
21 Dec 20232.64002.69002.63002.66002.6600247,900
20 Dec 20232.78002.80002.61002.61002.6100796,300
19 Dec 20232.65002.89002.64002.75002.7500771,700
18 Dec 20232.80002.82002.73002.74002.7400267,700
15 Dec 20232.78002.82002.71002.75002.75004,116,500
14 Dec 20232.86002.88002.75002.80002.8000588,400
13 Dec 20232.59002.82002.57002.81002.8100301,900
12 Dec 20232.76002.76002.59002.59002.5900402,900
11 Dec 20232.63002.77002.60002.77002.7700372,500
08 Dec 20232.63002.74002.61002.69002.6900349,100
07 Dec 20232.68002.72002.63002.68002.6800208,200
06 Dec 20232.70002.74002.64002.66002.6600257,000
05 Dec 20232.83002.84002.66002.67002.6700430,100
04 Dec 20232.99003.02002.83002.83002.8300590,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...