Endeavour Silver Corp. (TSX:EDR)
Canada
· Delayed Price · Currency is CAD 5.79
+0.12 (2.12%)
Apr 16, 2025, 10:00 AM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.71 | 5.85 | 5.55 | 5.67 | 5.67 | 0.18% | 486,290 |
| Apr 14, 2025 | 5.31 | 5.69 | 5.31 | 5.66 | 5.66 | 3.66% | 748,546 |
| Apr 11, 2025 | 5.39 | 5.52 | 5.27 | 5.46 | 5.46 | 5.00% | 908,421 |
| Apr 10, 2025 | 5.09 | 5.36 | 5.09 | 5.20 | 5.20 | -0.38% | 1,145,800 |
| Apr 9, 2025 | 4.68 | 5.33 | 4.57 | 5.22 | 5.22 | 16.52% | 1,215,300 |
| Apr 8, 2025 | 4.98 | 5.05 | 4.43 | 4.48 | 4.48 | -4.27% | 964,100 |
| Apr 7, 2025 | 4.50 | 5.01 | 4.36 | 4.68 | 4.68 | 4.93% | 1,263,200 |
| Apr 4, 2025 | 4.75 | 4.80 | 4.21 | 4.46 | 4.46 | -10.26% | 1,559,721 |
| Apr 3, 2025 | 4.89 | 5.27 | 4.78 | 4.97 | 4.97 | -7.10% | 1,421,650 |
| Apr 2, 2025 | 5.40 | 5.48 | 5.26 | 5.35 | 5.35 | -0.74% | 777,400 |
| Apr 1, 2025 | 5.65 | 5.67 | 5.15 | 5.39 | 5.39 | -12.21% | 2,467,223 |
| Mar 31, 2025 | 6.18 | 6.20 | 5.83 | 6.14 | 6.14 | -0.49% | 1,165,934 |
| Mar 28, 2025 | 6.52 | 6.60 | 6.11 | 6.17 | 6.17 | -5.37% | 1,168,627 |
| Mar 27, 2025 | 6.45 | 6.60 | 6.36 | 6.52 | 6.52 | 3.33% | 893,700 |
| Mar 26, 2025 | 6.55 | 6.63 | 6.28 | 6.31 | 6.31 | -3.07% | 689,243 |
| Mar 25, 2025 | 6.79 | 6.97 | 6.50 | 6.51 | 6.51 | -1.96% | 1,068,300 |
| Mar 24, 2025 | 6.74 | 6.82 | 6.56 | 6.64 | 6.64 | -0.30% | 608,337 |
| Mar 21, 2025 | 6.85 | 6.88 | 6.63 | 6.66 | 6.66 | -4.03% | 8,407,100 |
| Mar 20, 2025 | 6.84 | 7.18 | 6.83 | 6.94 | 6.94 | -1.14% | 896,200 |
| Mar 19, 2025 | 7.02 | 7.18 | 6.82 | 7.02 | 7.02 | -0.43% | 1,053,829 |
| Mar 18, 2025 | 7.05 | 7.34 | 6.92 | 7.05 | 7.05 | 2.47% | 1,219,029 |
| Mar 17, 2025 | 6.79 | 6.89 | 6.65 | 6.88 | 6.88 | 1.78% | 721,900 |
| Mar 14, 2025 | 6.92 | 6.95 | 6.63 | 6.76 | 6.76 | -0.59% | 792,600 |
| Mar 13, 2025 | 6.75 | 6.92 | 6.57 | 6.80 | 6.80 | 1.95% | 1,168,200 |
| Mar 12, 2025 | 6.50 | 7.05 | 6.50 | 6.67 | 6.67 | 2.30% | 1,491,303 |
| Mar 11, 2025 | 5.44 | 6.54 | 5.44 | 6.52 | 6.52 | 24.67% | 1,978,700 |
| Mar 10, 2025 | 5.62 | 5.63 | 5.20 | 5.23 | 5.23 | -8.41% | 1,056,100 |
| Mar 7, 2025 | 5.65 | 5.90 | 5.53 | 5.71 | 5.71 | 0.88% | 495,500 |
| Mar 6, 2025 | 5.63 | 5.85 | 5.61 | 5.66 | 5.66 | -1.39% | 498,535 |
| Mar 5, 2025 | 5.25 | 5.75 | 5.24 | 5.74 | 5.74 | 10.17% | 598,200 |
| Mar 4, 2025 | 5.17 | 5.33 | 5.00 | 5.21 | 5.21 | -0.38% | 655,300 |
| Mar 3, 2025 | 5.50 | 5.58 | 5.22 | 5.23 | 5.23 | -1.51% | 454,309 |
| Feb 28, 2025 | 5.10 | 5.32 | 5.06 | 5.31 | 5.31 | 1.34% | 1,400,134 |
| Feb 27, 2025 | 5.56 | 5.63 | 5.24 | 5.24 | 5.24 | -6.93% | 489,720 |
| Feb 26, 2025 | 5.29 | 5.75 | 5.29 | 5.63 | 5.63 | 7.03% | 711,840 |
| Feb 25, 2025 | 5.38 | 5.39 | 5.09 | 5.26 | 5.26 | -3.66% | 683,325 |
| Feb 24, 2025 | 5.51 | 5.52 | 5.28 | 5.46 | 5.46 | 0.18% | 446,300 |
| Feb 21, 2025 | 5.86 | 5.86 | 5.44 | 5.45 | 5.45 | -7.78% | 822,600 |
| Feb 20, 2025 | 5.65 | 5.98 | 5.65 | 5.91 | 5.91 | 4.97% | 623,845 |
| Feb 19, 2025 | 5.71 | 5.76 | 5.57 | 5.63 | 5.63 | -3.10% | 550,700 |
| Feb 18, 2025 | 5.82 | 5.90 | 5.74 | 5.81 | 5.81 | 1.22% | 392,200 |
| Feb 14, 2025 | 6.20 | 6.24 | 5.70 | 5.74 | 5.74 | -3.85% | 831,328 |
| Feb 13, 2025 | 5.93 | 6.01 | 5.80 | 5.97 | 5.97 | 1.02% | 310,248 |
| Feb 12, 2025 | 5.64 | 5.99 | 5.64 | 5.91 | 5.91 | 4.97% | 493,809 |
| Feb 11, 2025 | 5.76 | 5.82 | 5.62 | 5.63 | 5.63 | -3.60% | 547,046 |
| Feb 10, 2025 | 5.82 | 5.98 | 5.69 | 5.84 | 5.84 | 3.55% | 723,400 |
| Feb 7, 2025 | 5.88 | 6.03 | 5.61 | 5.64 | 5.64 | -3.59% | 766,100 |
| Feb 6, 2025 | 5.92 | 5.93 | 5.77 | 5.85 | 5.85 | -2.01% | 311,046 |
| Feb 5, 2025 | 5.90 | 6.09 | 5.86 | 5.97 | 5.97 | 2.23% | 1,091,800 |
| Feb 4, 2025 | 5.74 | 5.87 | 5.63 | 5.84 | 5.84 | 1.74% | 1,235,100 |