Endeavour Silver Corp. (TSX:EDR)
Canada
· Delayed Price · Currency is CAD 5.01
-0.05 (-0.99%)
May 27, 2025, 1:59 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 4.92 | 5.06 | 4.86 | 5.00 | 5.00 | -1.19% | 949,592 |
| May 26, 2025 | 4.97 | 5.07 | 4.93 | 5.06 | 5.06 | 2.22% | 343,325 |
| May 23, 2025 | 4.94 | 4.99 | 4.82 | 4.95 | 4.95 | 1.23% | 647,065 |
| May 22, 2025 | 4.92 | 4.97 | 4.69 | 4.89 | 4.89 | -1.81% | 642,342 |
| May 21, 2025 | 4.90 | 5.07 | 4.89 | 4.98 | 4.98 | 2.05% | 832,480 |
| May 20, 2025 | 4.63 | 4.89 | 4.56 | 4.88 | 4.88 | 7.25% | 931,200 |
| May 16, 2025 | 4.50 | 4.59 | 4.41 | 4.55 | 4.55 | -2.57% | 724,615 |
| May 15, 2025 | 4.51 | 4.68 | 4.47 | 4.67 | 4.67 | 3.78% | 686,719 |
| May 14, 2025 | 4.55 | 4.57 | 4.44 | 4.50 | 4.50 | -3.23% | 815,900 |
| May 13, 2025 | 4.75 | 5.01 | 4.56 | 4.65 | 4.65 | -1.27% | 993,548 |
| May 12, 2025 | 4.85 | 4.90 | 4.68 | 4.71 | 4.71 | -5.04% | 1,032,283 |
| May 9, 2025 | 4.78 | 5.00 | 4.67 | 4.96 | 4.96 | 5.76% | 975,849 |
| May 8, 2025 | 4.83 | 4.84 | 4.68 | 4.69 | 4.69 | -2.09% | 383,826 |
| May 7, 2025 | 4.93 | 4.94 | 4.73 | 4.79 | 4.79 | -4.96% | 746,144 |
| May 6, 2025 | 4.90 | 5.05 | 4.80 | 5.04 | 5.04 | 5.88% | 1,035,321 |
| May 5, 2025 | 4.87 | 4.90 | 4.71 | 4.76 | 4.76 | 0.42% | 403,046 |
| May 2, 2025 | 4.80 | 4.86 | 4.62 | 4.74 | 4.74 | -0.21% | 985,747 |
| May 1, 2025 | 4.91 | 4.92 | 4.72 | 4.75 | 4.75 | -5.00% | 728,900 |
| Apr 30, 2025 | 4.95 | 5.02 | 4.83 | 5.00 | 5.00 | -0.79% | 518,600 |
| Apr 29, 2025 | 5.08 | 5.15 | 4.98 | 5.04 | 5.04 | -0.98% | 380,606 |
| Apr 28, 2025 | 5.01 | 5.10 | 4.96 | 5.09 | 5.09 | 0.99% | 589,237 |
| Apr 25, 2025 | 5.01 | 5.14 | 4.95 | 5.04 | 5.04 | -3.63% | 470,900 |
| Apr 24, 2025 | 5.13 | 5.27 | 5.04 | 5.23 | 5.23 | 2.15% | 526,913 |
| Apr 23, 2025 | 4.80 | 5.20 | 4.80 | 5.12 | 5.12 | 4.92% | 712,325 |
| Apr 22, 2025 | 5.21 | 5.21 | 4.86 | 4.88 | 4.88 | -5.06% | 931,826 |
| Apr 21, 2025 | 5.47 | 5.53 | 5.04 | 5.14 | 5.14 | -1.91% | 876,344 |
| Apr 17, 2025 | 5.45 | 5.46 | 5.22 | 5.24 | 5.24 | -4.73% | 592,500 |
| Apr 16, 2025 | 5.82 | 5.92 | 5.44 | 5.50 | 5.50 | -3.00% | 795,742 |
| Apr 15, 2025 | 5.71 | 5.85 | 5.55 | 5.67 | 5.67 | 0.18% | 486,300 |
| 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 |