Endeavour Silver Corp. Stock Price (Quote)
$3.91
+0.300 (+8.31%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 EDR.TO stock ended at $3.91. This is 8.31% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.50% from a day low at $3.78 to a day high of $3.95. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $3.78 | $3.95 | $3.78 | $3.91 | 954 675 |
| May 03, 2024 | $3.67 | $3.76 | $3.61 | $3.61 | 378 476 |
| May 02, 2024 | $3.66 | $3.71 | $3.58 | $3.64 | 263 749 |
| May 01, 2024 | $3.65 | $3.80 | $3.62 | $3.67 | 697 978 |
| Apr 30, 2024 | $3.62 | $3.74 | $3.61 | $3.62 | 318 318 |
| Apr 29, 2024 | $3.80 | $3.84 | $3.70 | $3.77 | 348 934 |
| Apr 26, 2024 | $3.90 | $3.91 | $3.70 | $3.80 | 472 791 |
| Apr 25, 2024 | $3.75 | $3.82 | $3.63 | $3.81 | 532 073 |
| Apr 24, 2024 | $3.69 | $3.75 | $3.61 | $3.70 | 572 229 |
| Apr 23, 2024 | $3.51 | $3.77 | $3.49 | $3.70 | 557 103 |
| Apr 22, 2024 | $3.41 | $3.53 | $3.34 | $3.51 | 653 808 |
| Apr 19, 2024 | $3.45 | $3.64 | $3.43 | $3.58 | 492 498 |
| Apr 18, 2024 | $3.57 | $3.65 | $3.46 | $3.48 | 691 614 |
| Apr 17, 2024 | $3.60 | $3.71 | $3.52 | $3.52 | 1 057 987 |
| Apr 16, 2024 | $3.54 | $3.65 | $3.51 | $3.53 | 895 048 |
| Apr 15, 2024 | $3.88 | $3.88 | $3.62 | $3.69 | 1 586 195 |
| Apr 12, 2024 | $4.05 | $4.29 | $3.80 | $3.85 | 3 071 104 |
| Apr 11, 2024 | $4.00 | $4.04 | $3.84 | $3.88 | 1 194 411 |
| Apr 10, 2024 | $3.82 | $4.11 | $3.75 | $3.96 | 1 283 238 |
| Apr 09, 2024 | $3.99 | $4.13 | $3.85 | $3.86 | 1 468 020 |
| Apr 08, 2024 | $3.98 | $4.01 | $3.71 | $3.89 | 2 805 194 |
| Apr 05, 2024 | $3.57 | $3.94 | $3.57 | $3.88 | 1 606 965 |
| Apr 04, 2024 | $3.76 | $3.81 | $3.58 | $3.64 | 866 179 |
| Apr 03, 2024 | $3.60 | $3.79 | $3.50 | $3.79 | 1 304 677 |
| Apr 02, 2024 | $3.54 | $3.54 | $3.40 | $3.54 | 779 305 |
