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)

7.020 -0.220 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
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%)
Jul 02, 2025 6.910 6.990 6.620 6.900 1,216,366 +0.19(+2.83%)
Jun 30, 2025 6.710 0 +0.11(+1.67%)
Jun 27, 2025 6.510 6.610 6.360 6.600 751,750 -0.13(-1.93%)
Jun 26, 2025 6.600 6.750 6.460 6.730 686,132 +0.14(+2.12%)
Jun 25, 2025 6.440 6.620 6.440 6.590 447,919 +0.14(+2.17%)
Jun 24, 2025 6.390 6.550 6.220 6.450 746,723 -0.10(-1.53%)
Jun 23, 2025 6.420 6.620 6.420 6.550 566,036 +0.11(+1.71%)
Jun 20, 2025 6.600 6.660 6.340 6.440 1,617,362 -0.26(-3.88%)
Jun 19, 2025 6.650 6.700 6.630 6.700 330,626 -0.01(-0.15%)
Jun 18, 2025 6.750 6.920 6.660 6.710 636,944 -0.06(-0.89%)
Jun 17, 2025 6.710 6.850 6.470 6.770 912,823 +0.24(+3.68%)
Jun 16, 2025 6.490 6.620 6.430 6.530 581,969 -0.02(-0.31%)
Jun 13, 2025 6.680 6.700 6.500 6.550 621,455 +0.02(+0.31%)
Jun 12, 2025 6.830 6.910 6.520 6.530 1,418,590 -0.27(-3.97%)
Jun 11, 2025 6.810 6.980 6.660 6.800 2,098,317 -0.03(-0.44%)
Jun 10, 2025 6.770 6.930 6.700 6.830 1,867,955 -0.01(-0.15%)
Jun 09, 2025 6.320 6.990 6.320 6.840 2,326,849 +0.68(+11.04%)
Jun 06, 2025 6.180 6.320 5.900 6.160 1,469,128 -0.06(-0.96%)
Jun 05, 2025 6.200 6.510 6.100 6.220 2,350,889 +0.45(+7.80%)
Jun 04, 2025 5.610 5.840 5.500 5.770 1,000,546 +0.18(+3.22%)
Jun 03, 2025 5.400 5.610 5.300 5.590 808,394 +0.16(+2.95%)
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.