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

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

10.53 -0.29 (-2.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 11.05 11.64 10.78 10.82 2,285,330 -0.08(-0.73%)
Sep 30, 2025 10.64 11.32 10.40 10.90 2,618,441 -0.13(-1.18%)
Sep 29, 2025 11.16 11.27 10.91 11.03 1,916,151 +0.16(+1.47%)
Sep 26, 2025 10.76 11.21 10.68 10.87 3,151,479 +0.23(+2.16%)
Sep 25, 2025 10.51 10.68 10.27 10.64 1,721,818 +0.35(+3.40%)
Sep 24, 2025 10.66 10.81 10.26 10.29 921,725 -0.33(-3.11%)
Sep 23, 2025 11.01 11.33 10.59 10.62 2,099,463 -0.19(-1.76%)
Sep 22, 2025 9.750 10.83 9.690 10.81 2,425,734 +1.48(+15.86%)
Sep 19, 2025 8.510 9.330 8.510 9.330 6,733,289 +0.79(+9.25%)
Sep 18, 2025 8.900 8.920 8.400 8.540 1,807,529 -0.44(-4.90%)
Sep 17, 2025 8.360 9.090 8.280 8.980 2,564,164 +0.41(+4.78%)
Sep 16, 2025 8.920 8.920 8.350 8.570 1,824,823 -0.34(-3.82%)
Sep 15, 2025 8.490 8.920 8.400 8.910 1,506,918 +0.41(+4.82%)
Sep 12, 2025 8.620 8.940 8.500 8.500 1,576,583 +0.02(+0.24%)
Sep 11, 2025 8.030 8.500 7.990 8.480 1,213,858 +0.32(+3.92%)
Sep 10, 2025 8.200 8.350 8.060 8.160 734,357 +0.00(+0.00%)
Sep 09, 2025 8.310 8.340 8.050 8.160 946,774 -0.16(-1.92%)
Sep 08, 2025 8.430 8.630 8.170 8.320 1,388,207 +0.02(+0.24%)
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%)
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.