Free Trial

Endeavour Silver (EDR) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free EDR Stock Alerts
C$5.43
-0.07 (-1.27%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Endeavour Silver Stock Price Performance

5 Day
Performance
-3.55%
1 Month
Performance
+49.18%
3 Month
Performance
+141.33%
6 Month
Performance
+77.45%
Year-To-Date
Performance
+108.85%
1 Year
Performance
+25.69%
Receive EDR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Endeavour Silver and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

EDR Stock Chart for Sunday, June, 2, 2024

EDR Chart by TradingView

Endeavour Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$5.50C$5.43
-1.27%		C$5.64C$5.317.27 million shsC$1.31 billion
05/30/2024C$5.56C$5.50
-1.08%		C$5.72C$5.44619,324 shsC$1.32 billion
05/29/2024C$5.63C$5.56
-1.24%		C$5.60C$5.45752,092 shsC$1.34 billion
05/28/2024C$5.43C$5.63
+3.68%		C$5.73C$5.463.11 million shsC$1.35 billion
05/27/2024C$5.14C$5.43
+5.64%		C$5.43C$5.23442,796 shsC$1.31 billion
05/24/2024C$5.02C$5.14
+2.39%		C$5.32C$5.08659,498 shsC$1.24 billion
05/23/2024C$5.13C$5.02
-2.14%		C$5.17C$5.00780,539 shsC$1.21 billion
05/22/2024C$5.38C$5.13
-4.65%		C$5.40C$5.12837,983 shsC$1.23 billion
05/21/2024C$5.25C$5.38
+2.48%		C$5.50C$5.26972,611 shsC$1.29 billion
05/20/2024C$5.25C$5.25C$5.29C$4.971.29 million shsC$1.26 billion
05/17/2024C$4.77C$5.25
+10.06%		C$5.29C$4.971.29 million shsC$1.26 billion
05/16/2024C$4.78C$4.77
-0.21%		C$4.81C$4.68709,902 shsC$1.15 billion
05/15/2024C$4.56C$4.78
+4.82%		C$4.84C$4.511.49 million shsC$1.15 billion
05/14/2024C$4.49C$4.56
+1.56%		C$4.65C$4.42748,724 shsC$1.10 billion
05/13/2024C$4.53C$4.49
-0.88%		C$4.63C$4.40627,179 shsC$1.08 billion
05/10/2024C$4.54C$4.53
-0.22%		C$4.69C$4.47863,010 shsC$1.09 billion
05/09/2024C$3.75C$4.54
+21.07%		C$4.57C$3.882.05 million shsC$1.09 billion
05/08/2024C$3.91C$3.75
-4.09%		C$3.93C$3.74674,697 shsC$901.28 million
05/07/2024C$3.91C$3.91C$3.96C$3.85520,025 shsC$939.73 million
05/06/2024C$3.61C$3.91
+8.31%		C$3.95C$3.78954,675 shsC$939.73 million
05/03/2024C$3.64C$3.61
-0.82%		C$3.76C$3.61378,476 shsC$841.53 million
05/02/2024C$3.67C$3.64
-0.82%		C$3.71C$3.58263,749 shsC$848.52 million
05/01/2024C$3.62C$3.67
+1.38%		C$3.80C$3.62697,978 shsC$855.51 million
04/30/2024C$3.77C$3.62
-3.98%		C$3.74C$3.61318,318 shsC$843.86 million
04/29/2024C$3.80C$3.77
-0.79%		C$3.84C$3.70348,934 shsC$878.83 million
04/26/2024C$3.81C$3.80
-0.26%		C$3.91C$3.70472,791 shsC$885.82 million
04/25/2024C$3.70C$3.81
+2.97%		C$3.82C$3.63532,073 shsC$888.15 million
04/24/2024C$3.70C$3.70C$3.75C$3.61572,229 shsC$862.51 million
04/23/2024C$3.51C$3.70
+5.41%		C$3.77C$3.49557,103 shsC$862.51 million
04/22/2024C$3.58C$3.51
-1.96%		C$3.53C$3.34653,808 shsC$818.22 million
04/19/2024C$3.48C$3.58
+2.87%		C$3.64C$3.43492,498 shsC$834.53 million
04/18/2024C$3.52C$3.48
-1.14%		C$3.65C$3.46691,614 shsC$811.22 million
04/17/2024C$3.53C$3.52
-0.28%		C$3.71C$3.521.06 million shsC$820.55 million
04/16/2024C$3.69C$3.53
-4.34%		C$3.65C$3.51895,048 shsC$822.88 million
04/15/2024C$3.85C$3.69
-4.16%		C$3.88C$3.621.59 million shsC$860.18 million
04/12/2024C$3.88C$3.85
-0.77%		C$4.29C$3.803.07 million shsC$897.47 million
04/11/2024C$3.96C$3.88
-2.02%		C$4.04C$3.841.19 million shsC$904.47 million
04/10/2024C$3.86C$3.96
+2.59%		C$4.11C$3.751.28 million shsC$923.12 million
04/09/2024C$3.89C$3.86
-0.77%		C$4.13C$3.851.47 million shsC$899.81 million
04/08/2024C$3.88C$3.89
+0.26%		C$4.01C$3.712.81 million shsC$906.80 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024C$3.64C$3.88
+6.59%		C$3.94C$3.571.61 million shsC$904.47 million
04/04/2024C$3.79C$3.64
-3.96%		C$3.81C$3.58866,179 shsC$848.52 million
04/03/2024C$3.54C$3.79
+7.06%		C$3.79C$3.501.30 million shsC$883.49 million
04/02/2024C$3.38C$3.54
+4.73%		C$3.54C$3.40779,305 shsC$825.21 million
04/01/2024C$3.26C$3.38
+3.68%		C$3.45C$3.27603,926 shsC$787.91 million
03/29/2024C$3.26C$3.26C$3.30C$3.07865,995 shsC$759.94 million
03/28/2024C$3.12C$3.26
+4.49%		C$3.30C$3.07865,995 shsC$759.94 million
03/27/2024C$2.90C$3.12
+7.59%		C$3.12C$2.901.04 million shsC$727.30 million
03/26/2024C$2.94C$2.90
-1.36%		C$3.02C$2.89420,352 shsC$676.02 million
03/25/2024C$2.98C$2.94
-1.34%		C$3.11C$2.93483,453 shsC$685.34 million
03/22/2024C$2.86C$2.98
+4.20%		C$3.13C$2.85738,120 shsC$694.67 million
03/21/2024C$2.97C$2.86
-3.70%		C$3.05C$2.86669,846 shsC$666.70 million
03/20/2024C$2.80C$2.97
+6.07%		C$2.99C$2.74731,652 shsC$692.34 million
03/19/2024C$2.85C$2.80
-1.75%		C$2.90C$2.76430,533 shsC$652.71 million
03/18/2024C$3.00C$2.85
-5.00%		C$3.03C$2.84664,264 shsC$664.36 million
03/15/2024C$2.91C$3.00
+3.09%		C$3.03C$2.89689,949 shsC$599.10 million
03/14/2024C$2.89C$2.91
+0.69%		C$3.01C$2.89597,901 shsC$581.13 million
03/13/2024C$2.89C$2.89C$3.03C$2.88757,506 shsC$577.13 million
03/12/2024C$2.93C$2.89
-1.37%		C$2.93C$2.81762,638 shsC$577.13 million
03/11/2024C$2.56C$2.93
+14.45%		C$2.99C$2.591.34 million shsC$585.12 million
03/08/2024C$2.54C$2.56
+0.79%		C$2.64C$2.52837,046 shsC$511.23 million
03/07/2024C$2.51C$2.54
+1.20%		C$2.59C$2.46558,694 shsC$507.24 million
03/06/2024C$2.32C$2.51
+8.19%		C$2.55C$2.36921,974 shsC$501.25 million
03/05/2024C$2.39C$2.32
-2.93%		C$2.54C$2.32775,242 shsC$463.30 million
03/04/2024C$2.25C$2.39
+6.22%		C$2.40C$2.261.14 million shsC$477.28 million
03/01/2024C$1.96C$2.25
+14.80%		C$2.27C$1.941.04 million shsC$449.33 million

Related Companies:
This page (TSE:EDR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
Weiss Ratings
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits