Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Endeavour Silver Corp | EDR | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.15 | -3.98% | 3.62 | 16:11:53 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.62 | 3.61 | 3.74 | 3.62 | 3.77 |
EDR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.51 | 3.91 | 3.49 | 3.75 | 496,678 | 0.11 | 3.13% |
| 1 Month | 3.54 | 4.28 | 3.34 | 3.76 | 1,112,015 | 0.08 | 2.26% |
| 3 Months | 2.14 | 4.28 | 1.94 | 3.06 | 859,201 | 1.48 | 69.16% |
| 6 Months | 3.17 | 4.28 | 1.94 | 2.91 | 632,124 | 0.45 | 14.20% |
| 1 Year | 5.44 | 5.91 | 1.94 | 3.22 | 422,397 | -1.82 | -33.46% |
| 3 Years | 6.70 | 9.32 | 1.94 | 4.70 | 405,351 | -3.08 | -45.97% |
| 5 Years | 2.93 | 9.32 | 1.30 | 4.59 | 486,636 | 0.69 | 23.55% |
EDR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 3.62 | -0.15 | -3.98% | 3.62 | 3.74 | 3.61 | 318,680 |
| Apr 29 2024 | 3.77 | -0.03 | -0.79% | 3.80 | 3.84 | 3.70 | 348,934 |
| Apr 26 2024 | 3.80 | -0.01 | -0.26% | 3.90 | 3.91 | 3.70 | 472,791 |
| Apr 25 2024 | 3.81 | 0.11 | 2.97% | 3.75 | 3.82 | 3.63 | 532,073 |
| Apr 24 2024 | 3.70 | 0.00 | 0.00% | 3.69 | 3.75 | 3.61 | 572,229 |
| Apr 23 2024 | 3.70 | 0.19 | 5.41% | 3.51 | 3.76 | 3.49 | 557,361 |
| Apr 22 2024 | 3.51 | -0.07 | -1.96% | 3.41 | 3.53 | 3.34 | 653,708 |
| Apr 19 2024 | 3.58 | 0.10 | 2.87% | 3.45 | 3.64 | 3.43 | 492,498 |
| Apr 18 2024 | 3.48 | -0.04 | -1.14% | 3.57 | 3.65 | 3.46 | 691,751 |
| Apr 17 2024 | 3.52 | -0.01 | -0.28% | 3.60 | 3.71 | 3.52 | 1,057,987 |
| Apr 16 2024 | 3.53 | -0.16 | -4.34% | 3.54 | 3.65 | 3.51 | 895,048 |
| Apr 15 2024 | 3.69 | -0.16 | -4.16% | 3.88 | 3.88 | 3.62 | 1,586,195 |
| Apr 12 2024 | 3.85 | -0.03 | -0.77% | 4.05 | 4.28 | 3.80 | 3,071,104 |
| Apr 11 2024 | 3.88 | -0.08 | -2.02% | 4.00 | 4.04 | 3.84 | 1,194,411 |
| Apr 10 2024 | 3.96 | 0.10 | 2.59% | 3.82 | 4.11 | 3.75 | 1,283,356 |
| Apr 09 2024 | 3.86 | -0.03 | -0.77% | 3.99 | 4.13 | 3.85 | 1,468,020 |
| Apr 08 2024 | 3.89 | 0.01 | 0.26% | 3.98 | 4.00 | 3.71 | 2,805,422 |
| Apr 05 2024 | 3.88 | 0.24 | 6.59% | 3.57 | 3.94 | 3.57 | 1,607,157 |
| Apr 04 2024 | 3.64 | -0.15 | -3.96% | 3.76 | 3.81 | 3.58 | 866,179 |
| Apr 03 2024 | 3.79 | 0.25 | 7.06% | 3.60 | 3.79 | 3.50 | 1,304,767 |
| Apr 02 2024 | 3.54 | 0.16 | 4.73% | 3.54 | 3.54 | 3.40 | 779,305 |
| Apr 01 2024 | 3.38 | 0.12 | 3.68% | 3.35 | 3.45 | 3.27 | 603,926 |
