Endeavour Silver Corp. (TSX:EDR)
Canada
· Delayed Price · Currency is CAD 5.71
+0.05 (0.88%)
Mar 7, 2025, 4:00 PM EST
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 5.65 | 5.90 | 5.53 | 5.71 | 5.71 | 0.88% | 495,453 |
| 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 |
| Feb 3, 2025 | 5.85 | 5.93 | 5.68 | 5.74 | 5.74 | 0.17% | 557,244 |
| Jan 31, 2025 | 5.88 | 5.94 | 5.68 | 5.73 | 5.73 | -2.22% | 452,712 |
| Jan 30, 2025 | 5.57 | 5.96 | 5.57 | 5.86 | 5.86 | 8.92% | 804,316 |
| Jan 29, 2025 | 5.23 | 5.41 | 5.21 | 5.38 | 5.38 | 3.86% | 539,300 |
| Jan 28, 2025 | 4.98 | 5.26 | 4.91 | 5.18 | 5.18 | 4.44% | 439,302 |
| Jan 27, 2025 | 5.09 | 5.12 | 4.88 | 4.96 | 4.96 | -5.88% | 738,907 |
| Jan 24, 2025 | 5.32 | 5.54 | 5.22 | 5.27 | 5.27 | 2.13% | 497,924 |
| Jan 23, 2025 | 5.06 | 5.19 | 5.04 | 5.16 | 5.16 | 0.19% | 277,643 |
| Jan 22, 2025 | 5.20 | 5.26 | 5.04 | 5.15 | 5.15 | -0.77% | 378,600 |
| Jan 21, 2025 | 5.17 | 5.31 | 5.11 | 5.19 | 5.19 | -0.19% | 489,200 |
| Jan 20, 2025 | 5.08 | 5.21 | 5.02 | 5.20 | 5.20 | 1.96% | 194,259 |
| Jan 17, 2025 | 4.95 | 5.19 | 4.87 | 5.10 | 5.10 | 1.19% | 528,164 |
| Jan 16, 2025 | 5.18 | 5.29 | 5.01 | 5.04 | 5.04 | -1.18% | 502,881 |
| Jan 15, 2025 | 5.27 | 5.32 | 5.00 | 5.10 | 5.10 | -0.58% | 628,934 |
| Jan 14, 2025 | 4.93 | 5.25 | 4.93 | 5.13 | 5.13 | 5.99% | 768,932 |
| Jan 13, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -5.10% | 580,900 |
| Jan 10, 2025 | 5.19 | 5.44 | 5.10 | 5.10 | 5.10 | -2.11% | 790,396 |
| Jan 9, 2025 | 5.22 | 5.34 | 5.19 | 5.21 | 5.21 | 2.56% | 435,134 |
| Jan 8, 2025 | 5.59 | 5.61 | 4.97 | 5.08 | 5.08 | -9.77% | 1,347,748 |
| Jan 7, 2025 | 5.64 | 5.87 | 5.55 | 5.63 | 5.63 | 1.81% | 604,515 |
| Jan 6, 2025 | 5.60 | 5.71 | 5.46 | 5.53 | 5.53 | -1.25% | 498,900 |
| Jan 3, 2025 | 5.84 | 5.85 | 5.59 | 5.60 | 5.60 | -2.61% | 338,696 |
| Jan 2, 2025 | 5.40 | 5.78 | 5.40 | 5.75 | 5.75 | 9.11% | 661,600 |
| 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 |