Endeavour Silver Corp. (TSX: EDR)
Canada
· Delayed Price · Currency is CAD 5.27
+0.16 (3.13%)
Dec 31, 2024, 4:00 PM EST
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 5.08 | 5.31 | 5.08 | 5.27 | 5.27 | 3.13% | 247,707 |
| Dec 30, 2024 | 5.24 | 5.27 | 5.08 | 5.11 | 5.11 | -4.13% | 661,800 |
| Dec 27, 2024 | 5.28 | 5.33 | 5.16 | 5.33 | 5.33 | 0.57% | 410,700 |
| Dec 24, 2024 | 5.34 | 5.35 | 5.25 | 5.30 | 5.30 | -0.75% | 153,800 |
| Dec 23, 2024 | 5.34 | 5.38 | 5.28 | 5.34 | 5.34 | 0.38% | 275,800 |
| Dec 20, 2024 | 5.27 | 5.47 | 5.24 | 5.32 | 5.32 | 1.33% | 600,237 |
| Dec 19, 2024 | 5.20 | 5.37 | 5.20 | 5.25 | 5.25 | -1.69% | 730,011 |
| Dec 18, 2024 | 5.72 | 5.73 | 5.33 | 5.34 | 5.34 | -6.97% | 659,300 |
| Dec 17, 2024 | 5.45 | 5.78 | 5.37 | 5.74 | 5.74 | 4.74% | 610,508 |
| Dec 16, 2024 | 5.56 | 5.58 | 5.38 | 5.48 | 5.48 | -1.62% | 669,921 |
| Dec 13, 2024 | 5.76 | 5.77 | 5.54 | 5.57 | 5.57 | -4.13% | 426,600 |
| Dec 12, 2024 | 6.02 | 6.02 | 5.80 | 5.81 | 5.81 | -6.14% | 767,865 |
| Dec 11, 2024 | 6.07 | 6.34 | 6.06 | 6.19 | 6.19 | 2.65% | 625,600 |
| Dec 10, 2024 | 6.14 | 6.23 | 6.00 | 6.03 | 6.03 | -0.66% | 558,200 |
| Dec 9, 2024 | 6.11 | 6.44 | 6.06 | 6.07 | 6.07 | 4.84% | 1,005,000 |
| Dec 6, 2024 | 5.87 | 5.88 | 5.74 | 5.79 | 5.79 | -1.03% | 472,400 |
| Dec 5, 2024 | 5.99 | 6.05 | 5.79 | 5.85 | 5.85 | -2.34% | 477,849 |
| Dec 4, 2024 | 6.09 | 6.24 | 5.97 | 5.99 | 5.99 | -0.66% | 729,546 |
| Dec 3, 2024 | 5.81 | 6.10 | 5.73 | 6.03 | 6.03 | 5.05% | 888,900 |
| Dec 2, 2024 | 5.82 | 5.83 | 5.68 | 5.74 | 5.74 | -2.05% | 402,100 |
| Nov 29, 2024 | 5.87 | 5.95 | 5.81 | 5.86 | 5.86 | 1.56% | 585,747 |
| Nov 28, 2024 | 5.84 | 5.84 | 5.73 | 5.77 | 5.77 | -0.69% | 184,343 |
| Nov 27, 2024 | 6.02 | 6.13 | 5.78 | 5.81 | 5.81 | -3.01% | 730,976 |
| Nov 26, 2024 | 5.97 | 6.02 | 5.86 | 5.99 | 5.99 | 1.35% | 699,302 |
| Nov 25, 2024 | 6.00 | 6.06 | 5.90 | 5.91 | 5.91 | -5.44% | 2,483,331 |
| Nov 22, 2024 | 6.33 | 6.33 | 6.18 | 6.25 | 6.25 | -0.64% | 695,332 |
| Nov 21, 2024 | 6.34 | 6.35 | 6.17 | 6.29 | 6.29 | 0.16% | 733,811 |
| Nov 20, 2024 | 6.45 | 6.45 | 6.13 | 6.28 | 6.28 | -8.85% | 1,385,724 |
| Nov 19, 2024 | 6.92 | 6.93 | 6.73 | 6.89 | 6.89 | 0.58% | 441,800 |
| Nov 18, 2024 | 6.95 | 7.09 | 6.73 | 6.85 | 6.85 | 3.47% | 781,600 |
| Nov 15, 2024 | 6.76 | 7.00 | 6.52 | 6.62 | 6.62 | -1.34% | 702,800 |
| Nov 14, 2024 | 6.22 | 6.79 | 6.19 | 6.71 | 6.71 | 6.85% | 769,925 |
| Nov 13, 2024 | 6.40 | 6.57 | 6.20 | 6.28 | 6.28 | -0.16% | 697,600 |
| Nov 12, 2024 | 6.11 | 6.31 | 6.09 | 6.29 | 6.29 | 2.11% | 578,900 |
| Nov 11, 2024 | 6.15 | 6.22 | 5.89 | 6.16 | 6.16 | -4.50% | 1,036,487 |
| Nov 8, 2024 | 6.58 | 6.58 | 6.30 | 6.45 | 6.45 | -3.15% | 690,300 |
| Nov 7, 2024 | 6.67 | 6.79 | 6.49 | 6.66 | 6.66 | 1.52% | 1,002,131 |
| Nov 6, 2024 | 6.02 | 6.63 | 5.90 | 6.56 | 6.56 | 0.77% | 944,200 |
| Nov 5, 2024 | 6.75 | 7.20 | 6.47 | 6.51 | 6.51 | -1.21% | 833,048 |
| Nov 4, 2024 | 6.76 | 6.82 | 6.55 | 6.59 | 6.59 | -2.95% | 833,600 |
| Nov 1, 2024 | 7.16 | 7.20 | 6.77 | 6.79 | 6.79 | -3.55% | 728,304 |
| Oct 31, 2024 | 7.06 | 7.16 | 6.78 | 7.04 | 7.04 | -3.96% | 965,114 |
| Oct 30, 2024 | 7.55 | 7.55 | 7.27 | 7.33 | 7.33 | -5.05% | 750,323 |
| Oct 29, 2024 | 7.57 | 7.87 | 7.57 | 7.72 | 7.72 | 3.62% | 682,747 |
| Oct 28, 2024 | 7.47 | 7.69 | 7.44 | 7.45 | 7.45 | -0.53% | 549,500 |
| Oct 25, 2024 | 7.48 | 7.85 | 7.35 | 7.49 | 7.49 | -1.19% | 761,043 |
| Oct 24, 2024 | 7.60 | 7.69 | 7.32 | 7.58 | 7.58 | 1.47% | 838,600 |
| Oct 23, 2024 | 7.33 | 7.50 | 7.25 | 7.47 | 7.47 | -1.58% | 1,198,635 |
| Oct 22, 2024 | 7.31 | 7.80 | 7.30 | 7.59 | 7.59 | 6.60% | 1,454,503 |
| Oct 21, 2024 | 6.95 | 7.23 | 6.87 | 7.12 | 7.12 | 7.88% | 1,286,011 |
| Oct 18, 2024 | 5.99 | 6.67 | 5.98 | 6.60 | 6.60 | 12.05% | 1,309,509 |
| Oct 17, 2024 | 6.02 | 6.04 | 5.83 | 5.89 | 5.89 | -1.34% | 455,113 |
| Oct 16, 2024 | 6.16 | 6.34 | 5.97 | 5.97 | 5.97 | -1.65% | 655,300 |
| Oct 15, 2024 | 5.93 | 6.14 | 5.82 | 6.07 | 6.07 | 1.51% | 498,300 |
| Oct 11, 2024 | 6.05 | 6.15 | 5.98 | 5.98 | 5.98 | -0.33% | 687,941 |
| Oct 10, 2024 | 5.87 | 6.07 | 5.79 | 6.00 | 6.00 | 3.09% | 1,335,200 |
| Oct 9, 2024 | 5.76 | 5.84 | 5.58 | 5.82 | 5.82 | -0.51% | 490,309 |
| Oct 8, 2024 | 5.62 | 5.85 | 5.51 | 5.85 | 5.85 | 2.81% | 563,400 |
| Oct 7, 2024 | 5.78 | 5.82 | 5.57 | 5.69 | 5.69 | -1.90% | 535,900 |
| Oct 4, 2024 | 5.83 | 6.12 | 5.78 | 5.80 | 5.80 | -1.02% | 1,020,016 |
| Oct 3, 2024 | 5.48 | 5.87 | 5.44 | 5.86 | 5.86 | 4.64% | 632,400 |
| Oct 2, 2024 | 5.42 | 5.71 | 5.42 | 5.60 | 5.60 | 2.75% | 820,312 |
| Oct 1, 2024 | 5.43 | 5.57 | 5.28 | 5.45 | 5.45 | 2.06% | 913,505 |
| Sep 30, 2024 | 5.40 | 5.46 | 5.26 | 5.34 | 5.34 | -2.73% | 625,300 |
| Sep 27, 2024 | 5.72 | 5.81 | 5.45 | 5.49 | 5.49 | -5.02% | 919,200 |
| Sep 26, 2024 | 5.63 | 5.80 | 5.60 | 5.78 | 5.78 | 4.33% | 1,580,046 |
| Sep 25, 2024 | 5.38 | 5.58 | 5.36 | 5.54 | 5.54 | 2.40% | 877,225 |
| Sep 24, 2024 | 5.00 | 5.46 | 4.97 | 5.41 | 5.41 | 10.63% | 1,133,600 |
| Sep 23, 2024 | 4.98 | 5.14 | 4.89 | 4.89 | 4.89 | -3.17% | 493,613 |
| Sep 20, 2024 | 4.97 | 5.08 | 4.88 | 5.05 | 5.05 | 3.48% | 707,449 |
| Sep 19, 2024 | 4.94 | 5.00 | 4.79 | 4.88 | 4.88 | 3.39% | 817,100 |
| Sep 18, 2024 | 4.89 | 5.14 | 4.71 | 4.72 | 4.72 | -2.88% | 1,101,749 |
| Sep 17, 2024 | 4.99 | 5.04 | 4.84 | 4.86 | 4.86 | -2.99% | 730,800 |
| Sep 16, 2024 | 5.03 | 5.11 | 4.91 | 5.01 | 5.01 | - | 845,801 |
| Sep 13, 2024 | 4.91 | 5.09 | 4.82 | 5.01 | 5.01 | 5.92% | 787,409 |
| Sep 12, 2024 | 4.40 | 4.82 | 4.38 | 4.73 | 4.73 | 11.03% | 1,128,400 |
| Sep 11, 2024 | 4.08 | 4.27 | 3.96 | 4.26 | 4.26 | 3.65% | 773,300 |
| Sep 10, 2024 | 4.11 | 4.12 | 3.90 | 4.11 | 4.11 | 0.49% | 766,634 |
| Sep 9, 2024 | 3.89 | 4.19 | 3.89 | 4.09 | 4.09 | 6.23% | 659,000 |
| Sep 6, 2024 | 4.04 | 4.06 | 3.84 | 3.85 | 3.85 | -4.94% | 428,542 |
| Sep 5, 2024 | 4.02 | 4.08 | 3.94 | 4.05 | 4.05 | 5.47% | 478,100 |
| Sep 4, 2024 | 3.80 | 3.91 | 3.77 | 3.84 | 3.84 | 1.05% | 311,938 |
| Sep 3, 2024 | 4.04 | 4.06 | 3.74 | 3.80 | 3.80 | -8.21% | 642,317 |
| Aug 30, 2024 | 4.19 | 4.20 | 4.05 | 4.14 | 4.14 | -1.66% | 1,257,149 |
| Aug 29, 2024 | 4.24 | 4.27 | 4.18 | 4.21 | 4.21 | - | 280,100 |
| Aug 28, 2024 | 4.28 | 4.29 | 4.12 | 4.21 | 4.21 | -3.88% | 611,400 |
| Aug 27, 2024 | 4.32 | 4.41 | 4.28 | 4.38 | 4.38 | - | 361,019 |
| Aug 26, 2024 | 4.52 | 4.57 | 4.38 | 4.38 | 4.38 | -1.35% | 663,100 |
| Aug 23, 2024 | 4.41 | 4.56 | 4.36 | 4.44 | 4.44 | 1.83% | 593,438 |
| Aug 22, 2024 | 4.46 | 4.49 | 4.32 | 4.36 | 4.36 | -3.54% | 424,200 |
| Aug 21, 2024 | 4.40 | 4.54 | 4.37 | 4.52 | 4.52 | 1.35% | 606,000 |
| Aug 20, 2024 | 4.47 | 4.59 | 4.39 | 4.46 | 4.46 | 1.59% | 942,805 |
| Aug 19, 2024 | 4.10 | 4.41 | 4.08 | 4.39 | 4.39 | 6.30% | 727,100 |
| Aug 16, 2024 | 4.10 | 4.22 | 4.02 | 4.13 | 4.13 | 1.72% | 645,100 |
| Aug 15, 2024 | 3.97 | 4.09 | 3.91 | 4.06 | 4.06 | 3.31% | 661,444 |
| Aug 14, 2024 | 3.95 | 4.05 | 3.82 | 3.93 | 3.93 | -0.76% | 550,739 |
| Aug 13, 2024 | 3.65 | 3.97 | 3.63 | 3.96 | 3.96 | 9.09% | 983,134 |
| Aug 12, 2024 | 3.57 | 3.78 | 3.38 | 3.63 | 3.63 | -13.98% | 1,590,114 |
| Aug 9, 2024 | 4.32 | 4.40 | 4.18 | 4.22 | 4.22 | -1.17% | 543,800 |
| Aug 8, 2024 | 4.22 | 4.36 | 4.14 | 4.27 | 4.27 | 3.39% | 920,525 |