TSX:EDR
Endeavour Silver Corp. Stock Price (Quote)
$5.63
+0.200 (+3.68%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.58 | $5.73 | Tuesday, 28th May 2024 EDR.TO stock ended at $5.63. This is 3.68% more than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 4.95% from a day low at $5.46 to a day high of $5.73. |
90 days | $1.94 | $5.73 | |
52 weeks | $1.94 | $5.73 |
Historical Endeavour Silver Corp. prices
Date | Open | High | Low | Close | Volume |
Oct 23, 2023 | $3.32 | $3.32 | $3.18 | $3.25 | 263 255 |
Oct 20, 2023 | $3.39 | $3.48 | $3.35 | $3.36 | 389 545 |
Oct 19, 2023 | $3.40 | $3.40 | $3.33 | $3.37 | 103 479 |
Oct 18, 2023 | $3.57 | $3.59 | $3.40 | $3.40 | 227 472 |
Oct 17, 2023 | $3.41 | $3.48 | $3.38 | $3.46 | 151 679 |
Oct 16, 2023 | $3.31 | $3.41 | $3.31 | $3.37 | 100 709 |
Oct 13, 2023 | $3.21 | $3.41 | $3.19 | $3.33 | 319 859 |
Oct 12, 2023 | $3.28 | $3.28 | $3.09 | $3.14 | 175 857 |
Oct 11, 2023 | $3.33 | $3.35 | $3.21 | $3.27 | 128 498 |
Oct 10, 2023 | $3.39 | $3.39 | $3.26 | $3.30 | 140 387 |
Oct 06, 2023 | $3.20 | $3.33 | $3.19 | $3.30 | 152 133 |
Oct 05, 2023 | $3.19 | $3.23 | $3.16 | $3.22 | 57 200 |
Oct 04, 2023 | $3.24 | $3.24 | $3.16 | $3.19 | 172 400 |
Oct 03, 2023 | $3.12 | $3.27 | $3.11 | $3.21 | 299 100 |
Oct 02, 2023 | $3.22 | $3.26 | $3.09 | $3.12 | 268 600 |
Sep 29, 2023 | $3.33 | $3.39 | $3.19 | $3.32 | 411 200 |
Sep 28, 2023 | $3.18 | $3.26 | $3.16 | $3.24 | 222 500 |
Sep 27, 2023 | $3.17 | $3.18 | $3.11 | $3.15 | 124 400 |
Sep 26, 2023 | $3.33 | $3.34 | $3.16 | $3.16 | 140 200 |
Sep 25, 2023 | $3.35 | $3.36 | $3.27 | $3.34 | 107 500 |
Sep 22, 2023 | $3.43 | $3.49 | $3.34 | $3.34 | 126 000 |
Sep 21, 2023 | $3.42 | $3.45 | $3.34 | $3.37 | 109 300 |
Sep 20, 2023 | $3.51 | $3.54 | $3.49 | $3.50 | 106 000 |
Sep 19, 2023 | $3.59 | $3.62 | $3.48 | $3.50 | 128 800 |
Sep 18, 2023 | $3.65 | $3.69 | $3.57 | $3.62 | 73 900 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EDR.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the EDR.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EDR.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.