Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corporation Ordinary Shares (Canada) (TSX:EDR)

8.300 -0.200 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2025 8.690 8.740 8.090 8.300 1,337,824 -0.20(-2.35%)
Sep 04, 2025 8.730 8.880 8.480 8.500 1,465,981 -0.40(-4.49%)
Sep 03, 2025 9.210 9.250 8.680 8.900 1,281,104 -0.06(-0.67%)
Sep 02, 2025 8.940 9.050 8.530 8.960 2,204,542 +0.38(+4.43%)
Aug 29, 2025 8.580 0 +0.50(+6.19%)
Aug 28, 2025 8.260 8.360 8.030 8.080 1,062,656 -0.10(-1.22%)
Aug 27, 2025 8.060 8.190 7.800 8.180 687,425 +0.11(+1.36%)
Aug 26, 2025 8.000 8.210 7.960 8.070 1,710,143 +0.08(+1.00%)
Aug 25, 2025 7.960 8.030 7.840 7.990 536,017 +0.03(+0.38%)
Aug 22, 2025 7.750 8.150 7.690 7.960 1,003,416 +0.13(+1.66%)
Aug 21, 2025 7.510 7.990 7.500 7.830 682,102 +0.33(+4.40%)
Aug 20, 2025 7.350 7.570 7.350 7.500 842,287 +0.16(+2.18%)
Aug 19, 2025 7.720 7.900 7.340 7.340 961,444 -0.35(-4.55%)
Aug 18, 2025 7.710 7.820 7.490 7.690 808,078 +0.01(+0.13%)
Aug 15, 2025 7.720 8.080 7.570 7.680 1,280,699 +0.01(+0.13%)
Aug 14, 2025 7.460 8.040 7.420 7.670 1,356,110 +0.12(+1.59%)
Aug 13, 2025 7.190 7.890 6.990 7.550 1,936,472 -0.37(-4.67%)
Aug 12, 2025 7.730 7.940 7.610 7.920 803,655 +0.30(+3.94%)
Aug 11, 2025 7.210 7.660 7.150 7.620 920,467 +0.17(+2.28%)
Aug 08, 2025 7.470 7.620 7.340 7.450 931,144 +0.03(+0.40%)
Aug 07, 2025 7.360 7.500 7.240 7.420 1,524,644 +0.23(+3.20%)
Aug 06, 2025 7.150 7.260 7.110 7.190 1,259,430 -0.02(-0.28%)
Aug 05, 2025 7.100 7.320 7.010 7.210 1,648,170 +0.35(+5.10%)
Aug 01, 2025 6.860 0 -0.16(-2.28%)
Jul 31, 2025 7.300 7.300 6.980 7.020 728,490 -0.22(-3.04%)
Jul 30, 2025 7.510 7.630 7.180 7.240 994,611 -0.38(-4.99%)
Jul 29, 2025 7.620 7.670 7.490 7.620 646,714 +0.02(+0.26%)
Jul 28, 2025 7.760 7.770 7.460 7.600 672,825 -0.24(-3.06%)
Jul 25, 2025 7.760 7.970 7.630 7.840 1,095,300 +0.08(+1.03%)
Jul 24, 2025 7.750 7.930 7.650 7.760 575,885 -0.09(-1.15%)
Jul 23, 2025 7.720 7.900 7.630 7.850 779,107 +0.13(+1.68%)
Jul 22, 2025 7.530 7.770 7.440 7.720 840,649 +0.19(+2.52%)
Jul 21, 2025 7.540 7.820 7.510 7.530 977,216 +0.14(+1.89%)
Jul 18, 2025 7.740 7.780 7.340 7.390 760,794 -0.27(-3.52%)
Jul 17, 2025 7.670 7.700 7.530 7.660 544,880 -0.01(-0.13%)
Jul 16, 2025 7.960 7.960 7.610 7.670 1,087,341 -0.21(-2.66%)
Jul 15, 2025 7.870 7.940 7.700 7.880 1,021,591 +0.02(+0.25%)
Jul 14, 2025 8.150 8.260 7.850 7.860 1,475,582 -0.11(-1.38%)
Jul 11, 2025 7.690 8.020 7.520 7.970 1,539,934 +0.54(+7.27%)
Jul 10, 2025 7.360 7.470 7.240 7.430 1,196,530 +0.21(+2.91%)
Jul 09, 2025 6.700 7.450 6.660 7.220 1,877,555 +0.60(+9.06%)
Jul 08, 2025 7.160 7.230 6.510 6.620 1,712,151 -0.54(-7.54%)
Jul 07, 2025 6.770 7.170 6.630 7.160 855,298 +0.33(+4.83%)
Jul 04, 2025 6.850 6.850 6.820 6.830 142,392 +0.02(+0.29%)
Jul 03, 2025 6.800 6.940 6.760 6.810 700,859 -0.09(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.