Endeavour Silver Corp. (LON:0R2C)
London · Delayed Price · Currency is GBP · Price in CAD 7.02
-0.04 (-0.64%)
At close: Aug 1, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.64% | 31,082 |
| Jul 31, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -7.59% | 36,769 |
| Jul 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.16% | 15,866 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.09% | 34,796 |
| Jul 23, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.76% | 25,904 |
| Jul 22, 2025 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 2.13% | 75,329 |
| Jul 21, 2025 | 7.63 | 7.63 | 7.52 | 7.52 | 7.52 | 0.13% | 74,660 |
| Jul 18, 2025 | 7.57 | 7.57 | 7.51 | 7.51 | 7.51 | -6.13% | 60,428 |
| Jul 14, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 5.06% | 101,874 |
| Jul 11, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 3.39% | 85,813 |
| Jul 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.48% | 34,846 |
| Jul 9, 2025 | 7.36 | 7.41 | 7.33 | 7.33 | 7.33 | 10.89% | 148,505 |
| Jul 8, 2025 | 6.61 | 6.75 | 6.61 | 6.61 | 6.61 | -3.36% | 82,144 |
| Jul 4, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.44% | 1,538 |
| Jul 3, 2025 | 6.91 | 6.91 | 6.81 | 6.81 | 6.81 | 2.64% | 14,388 |
| Jun 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.84% | 43,669 |
| Jun 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.77% | 51,424 |
| Jun 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.56% | 89,389 |
| Jun 24, 2025 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | -0.12% | 65,580 |
| Jun 20, 2025 | 6.47 | 6.47 | 6.42 | 6.44 | 6.44 | -3.64% | 66,747 |
| Jun 19, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.46% | 2,335 |
| Jun 17, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 1.62% | 144,919 |
| Jun 16, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -5.40% | 30,709 |
| Jun 12, 2025 | 6.90 | 6.90 | 6.83 | 6.85 | 6.85 | 2.09% | 112,109 |
| Jun 11, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.15% | 96,948 |
| Jun 10, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.33% | 36,307 |
| Jun 9, 2025 | 6.88 | 6.98 | 6.88 | 6.88 | 6.88 | 14.95% | 149,759 |
| Jun 6, 2025 | 6.21 | 6.21 | 5.99 | 5.99 | 5.99 | -2.68% | 113,902 |
| Jun 5, 2025 | 6.35 | 6.38 | 6.13 | 6.15 | 6.15 | 6.31% | 200,092 |
| Jun 4, 2025 | 5.64 | 5.79 | 5.64 | 5.79 | 5.79 | 4.80% | 89,993 |
| Jun 3, 2025 | 5.47 | 5.52 | 5.47 | 5.52 | 5.52 | 1.47% | 66,993 |
| Jun 2, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 11.25% | 99,719 |
| May 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.91% | 57,088 |
| May 29, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.29% | 43,831 |
| May 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.70% | 52,239 |
| May 27, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -0.40% | 94,887 |
| May 26, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 3.18% | 1,300 |
| May 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.91% | 56,224 |
| May 21, 2025 | 4.95 | 5.05 | 4.93 | 4.93 | 4.93 | 6.60% | 183,333 |
| May 20, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.73% | 188,960 |
| May 13, 2025 | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | -2.23% | 155,714 |
| May 12, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -3.25% | 35,309 |
| May 9, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 4.02% | 48,084 |
| May 8, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.56% | 53,053 |
| May 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.72% | 68,849 |
| May 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 43,184 |
| May 1, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | -6.41% | 61,913 |
| Apr 24, 2025 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 3.62% | 72,179 |
| Apr 22, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -5.69% | 16,561 |
| Apr 17, 2025 | 5.42 | 5.42 | 5.27 | 5.27 | 5.27 | -4.01% | 108,460 |