Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Endeavour Silver Corp | TSX:EDR | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.10 | -1.51% | 6.54 | 6.54 | 6.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.97 | 6.54 | 6.79 | 607,113 | 18:22:52 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Mar 2025 | 6.64 | -0.02 | -0.30% | 6.56 | 6.82 | 608,337 |
| 21 Mar 2025 | 6.66 | -0.28 | -4.03% | 6.63 | 6.88 | 8,407,051 |
| 20 Mar 2025 | 6.94 | -0.08 | -1.14% | 6.84 | 7.18 | 896,197 |
| 19 Mar 2025 | 7.02 | -0.03 | -0.43% | 6.82 | 7.18 | 1,053,829 |
| 18 Mar 2025 | 7.05 | 0.17 | 2.47% | 6.92 | 7.33 | 1,219,029 |
| 17 Mar 2025 | 6.88 | 0.12 | 1.78% | 6.65 | 6.88 | 721,878 |
| 14 Mar 2025 | 6.76 | -0.04 | -0.59% | 6.63 | 6.95 | 792,552 |
| 13 Mar 2025 | 6.80 | 0.13 | 1.95% | 6.57 | 6.92 | 1,168,198 |
| 12 Mar 2025 | 6.67 | 0.15 | 2.30% | 6.50 | 7.04 | 1,491,303 |
| 11 Mar 2025 | 6.52 | 1.29 | 24.67% | 5.44 | 6.54 | 1,978,690 |
| 10 Mar 2025 | 5.23 | -0.48 | -8.41% | 5.20 | 5.63 | 1,056,060 |
| 07 Mar 2025 | 5.71 | 0.05 | 0.88% | 5.53 | 5.90 | 495,453 |
| 06 Mar 2025 | 5.66 | -0.08 | -1.39% | 5.61 | 5.85 | 498,535 |
| 05 Mar 2025 | 5.74 | 0.53 | 10.17% | 5.24 | 5.75 | 598,196 |
| 04 Mar 2025 | 5.21 | -0.02 | -0.38% | 5.00 | 5.33 | 655,267 |
| 03 Mar 2025 | 5.23 | -0.08 | -1.51% | 5.22 | 5.58 | 454,309 |
| 28 Feb 2025 | 5.31 | 0.07 | 1.34% | 5.06 | 5.32 | 1,400,134 |
| 27 Feb 2025 | 5.24 | -0.39 | -6.93% | 5.24 | 5.62 | 489,720 |
| 26 Feb 2025 | 5.63 | 0.37 | 7.03% | 5.29 | 5.75 | 711,640 |
| 25 Feb 2025 | 5.26 | -0.20 | -3.66% | 5.09 | 5.39 | 683,325 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.05 | 7.33 | 6.52 | 6.75 | 2,436,889 | -0.51 | -7.23% |
| 1 Month | 5.38 | 7.33 | 5.00 | 6.36 | 1,268,985 | 1.16 | 21.56% |
| 3 Months | 5.08 | 7.33 | 4.84 | 5.95 | 824,601 | 1.46 | 28.74% |
| 6 Months | 5.38 | 7.87 | 4.84 | 6.10 | 797,548 | 1.16 | 21.56% |
| 1 Year | 3.01 | 7.87 | 2.89 | 5.36 | 822,867 | 3.53 | 117.28% |
| 3 Years | 6.20 | 7.87 | 1.94 | 4.72 | 518,536 | 0.34 | 5.48% |
| 5 Years | 2.11 | 9.32 | 1.68 | 5.08 | 555,766 | 4.43 | 209.95% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
