Endeavour Silver Corp. (TSX:EDR)
Canada flag Canada · Delayed Price · Currency is CAD
4.980
+0.220 (4.62%)
May 6, 2025, 2:59 PM EDT

Endeavour Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20254.904.954.804.934.933.47%411,412
May 5, 20254.874.904.714.764.760.42%403,046
May 2, 20254.804.864.624.744.74-0.21%985,747
May 1, 20254.914.924.724.754.75-5.00%728,900
Apr 30, 20254.955.024.835.005.00-0.79%518,600
Apr 29, 20255.085.154.985.045.04-0.98%380,606
Apr 28, 20255.015.104.965.095.090.99%589,237
Apr 25, 20255.015.144.955.045.04-3.63%470,900
Apr 24, 20255.135.275.045.235.232.15%526,913
Apr 23, 20254.805.204.805.125.124.92%712,325
Apr 22, 20255.215.214.864.884.88-5.06%931,826
Apr 21, 20255.475.535.045.145.14-1.91%876,344
Apr 17, 20255.455.465.225.245.24-4.73%592,500
Apr 16, 20255.825.925.445.505.50-3.00%795,742
Apr 15, 20255.715.855.555.675.670.18%486,300
Apr 14, 20255.315.695.315.665.663.66%748,546
Apr 11, 20255.395.525.275.465.465.00%908,421
Apr 10, 20255.095.365.095.205.20-0.38%1,145,800
Apr 9, 20254.685.334.575.225.2216.52%1,215,300
Apr 8, 20254.985.054.434.484.48-4.27%964,100
Apr 7, 20254.505.014.364.684.684.93%1,263,200
Apr 4, 20254.754.804.214.464.46-10.26%1,559,721
Apr 3, 20254.895.274.784.974.97-7.10%1,421,650
Apr 2, 20255.405.485.265.355.35-0.74%777,400
Apr 1, 20255.655.675.155.395.39-12.21%2,467,223
Mar 31, 20256.186.205.836.146.14-0.49%1,165,934
Mar 28, 20256.526.606.116.176.17-5.37%1,168,627
Mar 27, 20256.456.606.366.526.523.33%893,700
Mar 26, 20256.556.636.286.316.31-3.07%689,243
Mar 25, 20256.796.976.506.516.51-1.96%1,068,300
Mar 24, 20256.746.826.566.646.64-0.30%608,337
Mar 21, 20256.856.886.636.666.66-4.03%8,407,100
Mar 20, 20256.847.186.836.946.94-1.14%896,200
Mar 19, 20257.027.186.827.027.02-0.43%1,053,829
Mar 18, 20257.057.346.927.057.052.47%1,219,029
Mar 17, 20256.796.896.656.886.881.78%721,900
Mar 14, 20256.926.956.636.766.76-0.59%792,600
Mar 13, 20256.756.926.576.806.801.95%1,168,200
Mar 12, 20256.507.056.506.676.672.30%1,491,303
Mar 11, 20255.446.545.446.526.5224.67%1,978,700
Mar 10, 20255.625.635.205.235.23-8.41%1,056,100
Mar 7, 20255.655.905.535.715.710.88%495,500
Mar 6, 20255.635.855.615.665.66-1.39%498,535
Mar 5, 20255.255.755.245.745.7410.17%598,200
Mar 4, 20255.175.335.005.215.21-0.38%655,300
Mar 3, 20255.505.585.225.235.23-1.51%454,309
Feb 28, 20255.105.325.065.315.311.34%1,400,134
Feb 27, 20255.565.635.245.245.24-6.93%489,720
Feb 26, 20255.295.755.295.635.637.03%711,840
Feb 25, 20255.385.395.095.265.26-3.66%683,325