Endeavour Silver Corp. (EJD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.464 | -0.08 | -2.37 | 3.582 | 3.64 | 3.464 | 81274 |
| 1736458020 | 3.548 | 0.1 | 2.84 | 3.478 | 3.596 | 3.454 | 133604 |
| 1736371620 | 3.45 | -0.31 | -8.34 | 3.834 | 3.852 | 3.352 | 209118 |
| 1736285220 | 3.764 | 0.04 | 1.07 | 3.778 | 3.92 | 3.718 | 45471 |
| 1736198820 | 3.724 | -0.05 | -1.32 | 3.808 | 3.898 | 3.692 | 76492 |
| 1735939620 | 3.774 | -0.11 | -2.88 | 3.9 | 3.968 | 3.75 | 75489 |
| 1735853220 | 3.886 | 0.36 | 10.34 | 3.576 | 3.916 | 3.576 | 85162 |
| 1735594020 | 3.522 | -0.02 | -0.68 | 3.546 | 3.588 | 3.522 | 20538 |
| 1735334820 | 3.546 | -0.05 | -1.34 | 3.558 | 3.598 | 3.44 | 87981 |
| 1734989220 | 3.594 | 0.02 | 0.67 | 3.602 | 3.642 | 3.532 | 34609 |
| 1734730020 | 3.57 | 0.03 | 0.90 | 3.548 | 3.662 | 3.478 | 125257 |
| 1734643620 | 3.538 | -0.03 | -0.84 | 3.638 | 3.688 | 3.422 | 206902 |
| 1734557220 | 3.568 | -0.24 | -6.25 | 3.82 | 3.918 | 3.568 | 67243 |
| 1734470820 | 3.806 | 0.13 | 3.42 | 3.668 | 3.822 | 3.58 | 63650 |
| 1734384420 | 3.68 | -0.06 | -1.66 | 3.782 | 3.836 | 3.61 | 112593 |
| 1734125220 | 3.742 | -0.18 | -4.69 | 3.952 | 3.958 | 3.712 | 107738 |
| 1734038820 | 3.926 | -0.24 | -5.81 | 4.172 | 4.298 | 3.91 | 139995 |
| 1733952420 | 4.168 | 0.11 | 2.76 | 4.062 | 4.256 | 4.002 | 98437 |
| 1733866020 | 4.056 | -0.03 | -0.73 | 4.072 | 4.2 | 4.056 | 46416 |
| 1733779620 | 4.086 | 0.22 | 5.69 | 3.888 | 4.322 | 3.872 | 76824 |
| 1733520420 | 3.866 | -0.08 | -2.13 | 3.978 | 3.978 | 3.852 | 47303 |
| 1733434020 | 3.95 | -0.12 | -2.95 | 4.088 | 4.09 | 3.892 | 91492 |
| 1733347620 | 4.07 | -0.03 | -0.78 | 4.118 | 4.186 | 4.038 | 74472 |
| 1733261220 | 4.102 | 0.2 | 5.13 | 3.942 | 4.112 | 3.9 | 54258 |
| 1733174820 | 3.902 | -0.12 | -2.98 | 3.92 | 3.97 | 3.854 | 46694 |
| 1732915620 | 4.022 | 0.06 | 1.51 | 4.0199999 | 4.08 | 3.956 | 69239 |
| 1732829220 | 3.962 | 0.03 | 0.87 | 3.892 | 3.978 | 3.88 | 56336 |
| 1732742820 | 3.928 | -0.1 | -2.58 | 4.072 | 4.118 | 3.902 | 92986 |
| 1732656420 | 4.032 | -0.04 | -0.93 | 4.122 | 4.126 | 3.95 | 38928 |
| 1732570020 | 4.07 | -0.26 | -5.96 | 4.25 | 4.2539999 | 3.982 | 113502 |
| 1732310820 | 4.328 | 0.06 | 1.45 | 4.404 | 4.47 | 4.272 | 82231 |
| 1732224420 | 4.266 | 0.01 | 0.28 | 4.3579999 | 4.3819999 | 4.206 | 80079 |
| 1732138020 | 4.2539999 | -0.36 | -7.80 | 4.65 | 4.658 | 4.152 | 197309 |
| 1732051620 | 4.614 | -0 | -0.09 | 4.6319999 | 4.742 | 4.538 | 160306 |
| 1731965220 | 4.618 | 0.19 | 4.20 | 4.586 | 4.7699999 | 4.5599999 | 140511 |
| 1731705960 | 4.432 | -0.11 | -2.38 | 4.474 | 4.7 | 4.3899999 | 95697 |
| 1731619560 | 4.54 | 0.32 | 7.48 | 4.198 | 4.598 | 4.0519999 | 145227 |
| 1731533160 | 4.224 | -0.02 | -0.38 | 4.232 | 4.432 | 4.204 | 42569 |
| 1731446820 | 4.24 | 0.06 | 1.48 | 4.048 | 4.24 | 3.982 | 110876 |
| 1731360420 | 4.178 | -0.12 | -2.88 | 4.352 | 4.388 | 3.982 | 209228 |
| 1731101220 | 4.3019999 | -0.12 | -2.80 | 4.26 | 4.422 | 4.224 | 58952 |
| 1731014760 | 4.426 | 0.07 | 1.51 | 4.446 | 4.548 | 4.346 | 98231 |
| 1730928360 | 4.36 | 0.06 | 1.44 | 4.2 | 4.418 | 3.934 | 372671 |
| 1730841960 | 4.298 | -0.06 | -1.38 | 4.332 | 4.7 | 4.256 | 106821 |
| 1730755560 | 4.3579999 | -0.14 | -3.16 | 4.588 | 4.594 | 4.3099999 | 273751 |
| 1730496360 | 4.5 | -0.16 | -3.43 | 4.672 | 4.808 | 4.456 | 89288 |
| 1730409960 | 4.66 | -0.26 | -5.25 | 4.846 | 4.9 | 4.486 | 421080 |
| 1730323560 | 4.918 | -0.23 | -4.41 | 5.135 | 5.135 | 4.8019999 | 182431 |
| 1730237160 | 5.1449999 | 0.07 | 1.48 | 5.065 | 5.2249999 | 5.025 | 255755 |
| 1730150760 | 5.07 | 0.05 | 1.00 | 5.075 | 5.0999999 | 4.912 | 133168 |
| 1729888020 | 5.0199999 | -0.01 | -0.20 | 5.0599999 | 5.215 | 4.814 | 220872 |
| 1729801560 | 5.03 | 0.05 | 1.09 | 5 | 5.155 | 4.902 | 280589 |
| 1729715160 | 4.976 | -0.1 | -2.05 | 5.08 | 5.1449999 | 4.852 | 482510 |
| 1729628760 | 5.08 | 0.31 | 6.41 | 4.8019999 | 5.21 | 4.75 | 604041 |
| 1729542360 | 4.774 | 0.39 | 9.00 | 4.44 | 4.8 | 4.44 | 526836 |
| 1729283160 | 4.38 | 0.44 | 11.11 | 4.03 | 4.438 | 3.962 | 561407 |
| 1729196760 | 3.942 | -0.08 | -1.99 | 4 | 4.098 | 3.9 | 100239 |
| 1729110360 | 4.022 | -0 | -0.05 | 4.066 | 4.204 | 4.022 | 159940 |
| 1729023960 | 4.024 | 0.08 | 2.03 | 3.938 | 4.086 | 3.856 | 74785 |
| 1728937620 | 3.944 | -0.03 | -0.70 | 3.962 | 4.0039999 | 3.872 | 79544 |
| 1728678360 | 3.972 | 0 | 0.05 | 3.998 | 4.088 | 3.942 | 159793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
