Dark

EDR
ENDEAVOR SILVER CORP
stock TSE

Inactive

Aug 2, 2024

4.63CAD-8.135%(-0.41)1,552,590

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.1700	5.2300	4.5500	4.6300	-8.135%	1,552,590	0.000%
2024-08-01	5.9300	5.9700	4.8900	5.0400	-18.971%	1,991,531	-8.135%
2024-07-31	6.2200	6.2900	6.0900	6.2200	+2.471%	513,584	-25.563%
2024-07-30	6.0300	6.1300	5.9100	6.0700	+1.505%	357,860	-23.723%
2024-07-29	6.0300	6.1300	5.8200	5.9800	-0.333%	445,600	-22.575%
2024-07-26	6.1200	6.1900	5.9500	6.0000	+0.167%	347,764	-22.833%
2024-07-25	5.9600	6.0700	5.8300	5.9900	-4.160%	639,853	-22.705%
2024-07-24	6.3900	6.6200	6.2400	6.2500	-0.794%	419,392	-25.920%
2024-07-23	6.3500	6.4300	6.2500	6.3000	-0.474%	428,413	-26.508%
2024-07-22	6.2000	6.3800	6.1200	6.3300	+0.957%	368,770	-26.856%
2024-07-19	5.9100	6.3800	5.8900	6.2700	-0.318%	560,266	-26.156%
2024-07-18	6.5700	6.5700	6.1800	6.2900	-3.379%	619,458	-26.391%
2024-07-17	6.7100	6.8000	6.4600	6.5100	-4.265%	760,306	-28.879%
2024-07-16	6.5600	6.8700	6.5000	6.8000	+4.455%	780,750	-31.912%
2024-07-15	6.4800	6.5700	6.2700	6.5100	+0.463%	736,068	-28.879%
2024-07-12	6.4000	6.5900	6.2500	6.4800	-1.818%	666,132	-28.549%
2024-07-11	6.3900	6.6300	6.2900	6.6000	+4.762%	978,691	-29.848%
2024-07-10	5.5300	6.3100	5.5100	6.3000	+16.451%	1,547,066	-26.508%
2024-07-09	5.6000	5.6400	5.2900	5.4100	-3.565%	877,232	-14.418%
2024-07-08	5.4100	5.6400	5.3900	5.6100	+2.000%	755,374	-17.469%
2024-07-05	5.3400	5.5500	5.3000	5.5000	+4.167%	408,570	-15.818%
2024-07-04	5.2500	5.3100	5.2400	5.2800	+0.956%	172,996	-12.311%
2024-07-03	5.0200	5.3100	5.0100	5.2300	+7.835%	670,804	-11.472%
2024-07-02	4.7700	4.8800	4.7400	4.8500	+0.832%	272,953	-4.536%
2024-06-28	4.9100	4.9700	4.7500	4.8100	-0.825%	464,395	-3.742%
2024-06-27	4.9000	4.9700	4.8200	4.8500	+0.832%	282,135	-4.536%
2024-06-26	4.7100	4.8600	4.7000	4.8100	+0.418%	282,043	-3.742%
2024-06-25	4.9000	4.9300	4.7600	4.7900	-2.840%	390,313	-3.340%
2024-06-24	5.1300	5.1600	4.9200	4.9300	-3.333%	336,218	-6.085%
2024-06-21	5.2600	5.2800	4.9900	5.1000	-3.955%	628,999	-9.216%
2024-06-20	5.2900	5.4000	5.2300	5.3100	+2.510%	930,487	-12.806%
2024-06-19	5.2100	5.2600	5.1000	5.1800	-0.193%	183,900	-10.618%
2024-06-18	4.9800	5.2600	4.9500	5.1900	+3.593%	474,342	-10.790%
2024-06-17	4.9000	5.1300	4.9000	5.0100	+2.245%	625,598	-7.585%
2024-06-14	4.8800	4.9800	4.7900	4.9000	+1.449%	356,631	-5.510%
2024-06-13	4.8400	4.9600	4.7400	4.8300	-1.629%	600,251	-4.141%
2024-06-12	5.2000	5.2400	4.8900	4.9100	-1.406%	624,331	-5.703%
2024-06-11	4.9300	5.0000	4.8400	4.9800	-0.400%	624,643	-7.028%
2024-06-10	5.0900	5.0900	4.9500	5.0000	0.000%	526,595	-7.400%
2024-06-07	5.1500	5.1700	4.9900	5.0000	-7.407%	832,843	-7.400%
2024-06-06	5.2000	5.4500	5.1600	5.4000	+5.675%	661,618	-14.259%
2024-06-05	5.0200	5.1400	4.9600	5.1100	+2.817%	550,685	-9.393%
2024-06-04	5.2700	5.2800	4.9500	4.9700	-7.963%	876,177	-6.841%
2024-06-03	5.3800	5.5000	5.3000	5.4000	-0.552%	933,149	-14.259%
2024-05-31	5.6000	5.6400	5.3100	5.4300	-1.273%	7,269,790	-14.733%
2024-05-30	5.5000	5.7200	5.4400	5.5000	-1.079%	619,324	-15.818%
2024-05-29	5.5400	5.6000	5.4500	5.5600	-1.243%	752,092	-16.727%
2024-05-28	5.4900	5.7300	5.4600	5.6300	+3.683%	3,112,618	-17.762%
2024-05-27	5.3200	5.4300	5.2300	5.4300	+5.642%	442,696	-14.733%
2024-05-24	5.1000	5.3200	5.0800	5.1400	+2.390%	659,804	-9.922%
2024-05-23	5.0600	5.1700	5.0000	5.0200	-2.144%	780,885	-7.769%
2024-05-22	5.2900	5.4000	5.1200	5.1300	-4.647%	838,403	-9.747%
2024-05-21	5.3600	5.5000	5.2600	5.3800	+2.476%	972,611	-13.941%
2024-05-17	4.9800	5.2900	4.9700	5.2500	+10.063%	1,286,478	-11.810%
2024-05-16	4.7900	4.8100	4.6800	4.7700	-0.209%	709,902	-2.935%
2024-05-15	4.6700	4.8400	4.5100	4.7800	+4.825%	1,492,301	-3.138%
2024-05-14	4.5200	4.6500	4.4200	4.5600	+1.559%	748,724	+1.535%
2024-05-13	4.5000	4.6300	4.4000	4.4900	-0.883%	627,179	+3.118%
2024-05-10	4.6300	4.6900	4.4700	4.5300	-0.220%	863,173	+2.208%
2024-05-09	3.8800	4.5700	3.8800	4.5400	+21.067%	2,046,415	+1.982%
2024-05-08	3.8900	3.9300	3.7400	3.7500	-4.092%	674,697	+23.467%
2024-05-07	3.9000	3.9600	3.8500	3.9100	0.000%	520,393	+18.414%
2024-05-06	3.7800	3.9500	3.7800	3.9100	+7.418%	954,675	+18.414%
2024-05-02	3.6600	3.7100	3.5800	3.6400	-0.817%	263,925	+27.198%
2024-05-01	3.6500	3.8000	3.6200	3.6700	+1.381%	697,978	+26.158%
2024-04-30	3.6200	3.7400	3.6100	3.6200	-3.979%	318,680	+27.901%
2024-04-29	3.8000	3.8400	3.6900	3.7700	-0.789%	348,934	+22.812%
2024-04-26	3.9000	3.9100	3.7000	3.8000	+2.703%	472,791	+21.842%
2024-04-24	3.6900	3.7500	3.6000	3.7000	0.000%	572,229	+25.135%
2024-04-23	3.5100	3.7700	3.4900	3.7000	+5.413%	557,361	+25.135%
2024-04-22	3.4100	3.5300	3.3400	3.5100	-1.955%	653,708	+31.909%
2024-04-19	3.4500	3.6400	3.4300	3.5800	+2.874%	492,498	+29.330%
2024-04-18	3.5700	3.6500	3.4600	3.4800	-1.416%	691,751	+33.046%
2024-04-16	3.5400	3.6500	3.5100	3.5300	-4.336%	895,048	+31.161%
2024-04-15	3.8800	3.8800	3.6200	3.6900	-4.156%	1,586,195	+25.474%
2024-04-12	4.0500	4.2850	3.8000	3.8500	-0.773%	3,071,104	+20.260%
2024-04-11	4.0000	4.0400	3.8400	3.8800	-2.020%	1,194,411	+19.330%
2024-04-10	3.8200	4.1100	3.7500	3.9600	+2.591%	1,283,356	+16.919%
2024-04-09	3.9900	4.1300	3.8500	3.8600	-0.771%	1,468,020	+19.948%
2024-04-08	3.9800	4.0050	3.7100	3.8900	+0.258%	2,805,422	+19.023%
2024-04-05	3.5700	3.9400	3.5700	3.8800	+6.593%	1,607,157	+19.330%
2024-04-04	3.7600	3.8100	3.5800	3.6400	-3.958%	866,179	+27.198%
2024-04-03	3.6000	3.7900	3.5000	3.7900	+7.062%	1,304,767	+22.164%
2024-04-02	3.5400	3.5400	3.4000	3.5400	+4.734%	779,305	+30.791%
2024-04-01	3.3500	3.4500	3.2700	3.3800	+3.681%	603,926	+36.982%
2024-03-28	3.1600	3.3000	3.0700	3.2600	+4.487%	866,048	+42.025%
2024-03-27	2.9000	3.1200	2.9000	3.1200	+7.586%	1,035,937	+48.397%
2024-03-26	2.9900	3.0200	2.8850	2.9000	-1.361%	420,440	+59.655%
2024-03-25	3.0100	3.1100	2.9300	2.9400	-1.342%	483,453	+57.483%
2024-03-22	2.8600	3.1300	2.8450	2.9800	+4.196%	738,333	+55.369%
2024-03-21	3.0200	3.0500	2.8600	2.8600	-3.704%	669,846	+61.888%
2024-03-20	2.7700	2.9900	2.7400	2.9700	+6.071%	731,652	+55.892%
2024-03-19	2.8400	2.9000	2.7600	2.8000	-6.667%	430,641	+65.357%
2024-03-15	2.9300	3.0300	2.8900	3.0000	+3.093%	690,362	+54.333%
2024-03-14	2.9300	3.0100	2.8850	2.9100	+0.692%	597,999	+59.107%
2024-03-13	2.9200	3.0300	2.8800	2.8900	0.000%	757,506	+60.208%
2024-03-12	2.8700	2.9300	2.8100	2.8900	-1.365%	762,638	+60.208%
2024-03-11	2.6200	2.9900	2.5900	2.9300	+15.354%	1,339,365	+58.020%
2024-03-07	2.5900	2.5900	2.4600	2.5400	+1.195%	558,694	+82.283%
2024-03-06	2.3600	2.5500	2.3600	2.5100	+5.021%	922,186	+84.462%
2024-03-04	2.3600	2.4000	2.2600	2.3900	+6.222%	1,135,988	+93.724%
2024-03-01	2.0200	2.2700	1.9400	2.2500	+14.796%	1,044,961	+105.778%
2024-02-29	2.0000	2.0400	1.9600	1.9600	0.000%	6,080,810	+136.224%
2024-02-28	2.0000	2.0000	1.9400	1.9600	-2.000%	319,207	+136.224%
2024-02-27	2.0400	2.0700	2.0000	2.0000	-2.439%	259,396	+131.500%
2024-02-26	2.0300	2.0500	1.9900	2.0500	-0.485%	191,876	+125.854%
2024-02-23	1.9900	2.0750	1.9650	2.0600	+3.000%	298,356	+124.757%
2024-02-22	2.0100	2.0500	1.9900	2.0000	-1.478%	379,978	+131.500%
2024-02-21	1.9900	2.0300	1.9650	2.0300	+1.500%	290,722	+128.079%
2024-02-20	2.0500	2.0500	1.9450	2.0000	-3.382%	526,239	+131.500%
2024-02-16	2.0400	2.0900	2.0050	2.0700	+0.485%	308,461	+123.671%
2024-02-15	2.0300	2.1000	2.0200	2.0600	+3.518%	347,809	+124.757%
2024-02-14	2.0100	2.0300	1.9400	1.9900	0.000%	370,167	+132.663%
2024-02-13	2.0600	2.0700	1.9800	1.9900	-5.238%	488,725	+132.663%
2024-02-12	2.1200	2.1600	2.0900	2.1000	+0.478%	339,672	+120.476%
2024-02-09	2.1400	2.1400	2.0500	2.0900	-0.476%	172,618	+121.531%
2024-02-08	2.1100	2.1600	2.0800	2.1000	-0.943%	111,659	+120.476%
2024-02-07	2.1500	2.2100	2.1100	2.1200	-1.395%	259,487	+118.396%
2024-02-06	2.1400	2.1800	2.1350	2.1500	0.000%	181,892	+115.349%
2024-02-05	2.1600	2.1650	2.1100	2.1500	-1.826%	199,314	+115.349%
2024-02-02	2.1800	2.2100	2.1400	2.1900	-2.667%	219,829	+111.416%
2024-02-01	2.0900	2.2500	2.0700	2.2500	+10.294%	495,318	+105.778%
2024-01-31	2.0800	2.1500	2.0400	2.0400	-1.923%	400,281	+126.961%
2024-01-30	2.2000	2.2000	2.0800	2.0800	-4.587%	413,646	+122.596%
2024-01-29	2.2000	2.2000	2.1350	2.1800	0.000%	213,180	+112.385%
2024-01-26	2.2300	2.2600	2.1600	2.1800	-1.357%	249,318	+112.385%
2024-01-25	2.3500	2.3500	2.2100	2.2100	-3.493%	263,697	+109.502%
2024-01-24	2.4000	2.4000	2.2900	2.2900	-3.782%	171,714	+102.183%
2024-01-23	2.3500	2.4100	2.3100	2.3800	+1.709%	182,242	+94.538%
2024-01-22	2.2700	2.3600	2.2100	2.3400	+2.183%	269,802	+97.863%
2024-01-19	2.2900	2.3100	2.2200	2.2900	+1.327%	240,506	+102.183%
2024-01-18	2.2900	2.3100	2.2500	2.2600	-0.441%	356,125	+104.867%
2024-01-17	2.3800	2.3900	2.2700	2.2700	-3.814%	661,100	+103.965%
2024-01-16	2.5100	2.5100	2.3600	2.3600	-6.719%	319,575	+96.186%
2024-01-15	2.5000	2.5700	2.4950	2.5300	+0.797%	151,910	+83.004%
2024-01-12	2.4500	2.6000	2.4500	2.5100	+5.907%	632,171	+84.462%
2024-01-11	2.5600	2.5750	2.3400	2.3700	-8.494%	808,462	+95.359%
2024-01-10	2.5600	2.6000	2.5000	2.5900	+0.778%	335,729	+78.764%
2024-01-09	2.5000	2.5800	2.4400	2.5700	+5.761%	585,122	+80.156%
2024-01-08	2.4200	2.4700	2.4000	2.4300	-1.619%	187,054	+90.535%
2024-01-05	2.4700	2.5500	2.3800	2.4700	+1.646%	417,573	+87.449%
2024-01-04	2.4400	2.4700	2.4100	2.4300	-1.220%	365,143	+90.535%
2024-01-03	2.5400	2.5400	2.4400	2.4600	-3.906%	449,206	+88.211%
2024-01-02	2.6300	2.6850	2.5500	2.5600	-1.538%	356,828	+80.859%
2023-12-29	2.6000	2.6400	2.5700	2.6000	-0.383%	204,501	+78.077%
2023-12-28	2.6800	2.7000	2.6100	2.6100	-2.974%	251,548	+77.395%
2023-12-27	2.6700	2.7400	2.6700	2.6900	-0.370%	229,527	+72.119%
2023-12-22	2.7000	2.8300	2.6800	2.7000	+1.504%	386,469	+71.481%
2023-12-21	2.6400	2.6850	2.6250	2.6600	+1.916%	247,869	+74.060%
2023-12-20	2.7800	2.8000	2.6100	2.6100	-5.091%	796,286	+77.395%
2023-12-19	2.6500	2.8900	2.6400	2.7500	+0.365%	770,624	+68.364%
2023-12-18	2.8000	2.8200	2.7300	2.7400	-0.364%	267,655	+68.978%
2023-12-15	2.7800	2.8200	2.7100	2.7500	-1.786%	4,116,497	+68.364%
2023-12-14	2.8600	2.8800	2.7500	2.8000	-0.356%	588,356	+65.357%
2023-12-13	2.5900	2.8200	2.5700	2.8100	+8.494%	301,856	+64.769%
2023-12-12	2.7600	2.7600	2.5900	2.5900	-3.717%	402,853	+78.764%
2023-12-08	2.6300	2.7400	2.6100	2.6900	+0.373%	349,103	+72.119%
2023-12-07	2.6800	2.7200	2.6300	2.6800	+0.752%	208,189	+72.761%
2023-12-06	2.7000	2.7400	2.6400	2.6600	-0.375%	256,991	+74.060%
2023-12-05	2.8300	2.8400	2.6600	2.6700	-5.654%	430,133	+73.408%
2023-12-04	2.9900	3.0200	2.8300	2.8300	-7.516%	590,176	+63.604%
2023-12-01	2.9500	3.0600	2.8900	3.0600	+2.685%	398,176	+51.307%
2023-11-30	2.9200	2.9800	2.8900	2.9800	+1.706%	461,845	+55.369%
2023-11-29	3.1000	3.1000	2.9200	2.9300	-5.178%	416,681	+58.020%
2023-11-28	3.0800	3.1100	3.0300	3.0900	+1.311%	497,838	+49.838%
2023-11-27	3.0900	3.1400	3.0150	3.0500	+1.329%	685,342	+51.803%
2023-11-24	2.9400	3.0600	2.9400	3.0100	+3.082%	236,384	+53.821%
2023-11-23	2.9300	3.0000	2.9200	2.9200	-0.680%	86,306	+58.562%
2023-11-22	3.0300	3.0500	2.9200	2.9400	-2.649%	148,495	+57.483%
2023-11-21	2.9500	3.0800	2.9500	3.0200	+4.498%	337,092	+53.311%
2023-11-20	2.8700	2.9500	2.8500	2.8900	-0.345%	136,047	+60.208%
2023-11-17	3.0000	3.0200	2.8900	2.9000	-2.685%	292,190	+59.655%
2023-11-16	2.9100	3.0900	2.9100	2.9800	+4.930%	581,564	+55.369%
2023-11-15	2.8700	2.9200	2.8300	2.8400	-1.045%	230,655	+63.028%
2023-11-14	2.7700	2.9200	2.7650	2.8700	+7.491%	451,149	+61.324%
2023-11-13	2.6400	2.7400	2.6400	2.6700	+0.376%	356,480	+73.408%
2023-11-10	2.7000	2.7000	2.6300	2.6600	-0.746%	285,284	+74.060%
2023-11-09	2.6900	2.8700	2.6500	2.6800	+1.132%	1,818,837	+72.761%
2023-11-08	2.7500	2.8200	2.6500	2.6500	-5.694%	274,343	+74.717%
2023-11-07	2.8100	2.8500	2.5300	2.8100	-4.096%	609,025	+64.769%
2023-11-06	3.1100	3.1200	2.9300	2.9300	-5.484%	184,322	+58.020%
2023-11-03	2.9000	3.1400	2.8800	3.1000	+9.155%	375,657	+49.355%
2023-11-02	2.9500	2.9700	2.8100	2.8400	-2.069%	220,607	+63.028%
2023-11-01	2.9800	3.0000	2.8500	2.9000	-2.685%	518,215	+59.655%
2023-10-31	3.0800	3.1200	2.9300	2.9800	-3.560%	548,401	+55.369%
2023-10-30	3.1700	3.2000	3.0900	3.0900	-1.278%	174,031	+49.838%
2023-10-27	3.0600	3.1400	3.0100	3.1300	+1.954%	207,913	+47.923%
2023-10-26	3.1600	3.1800	3.0100	3.0700	-3.155%	448,883	+50.814%
2023-10-25	3.2300	3.2900	3.1500	3.1700	-1.553%	319,761	+46.057%
2023-10-24	3.2300	3.2800	3.2000	3.2200	-0.923%	150,503	+43.789%
2023-10-23	3.3200	3.3200	3.1800	3.2500	-3.274%	263,255	+42.462%
2023-10-20	3.3900	3.4800	3.3450	3.3600	-0.297%	389,545	+37.798%
2023-10-19	3.4000	3.4000	3.3250	3.3700	-0.882%	103,479	+37.389%
2023-10-18	3.5700	3.5900	3.4000	3.4000	-1.734%	227,472	+36.176%
2023-10-17	3.4100	3.4800	3.3800	3.4600	+2.671%	151,679	+33.815%
2023-10-16	3.3100	3.4050	3.3100	3.3700	+1.201%	100,621	+37.389%
2023-10-13	3.2100	3.4100	3.1900	3.3300	+6.051%	319,850	+39.039%
2023-10-12	3.2800	3.2800	3.0900	3.1400	-3.976%	175,857	+47.452%
2023-10-11	3.3300	3.3500	3.2100	3.2700	-0.909%	128,416	+41.590%
2023-10-10	3.3900	3.3900	3.2600	3.3000	0.000%	140,387	+40.303%
2023-10-06	3.2000	3.3300	3.1900	3.3000	+2.484%	152,049	+40.303%
2023-10-05	3.1900	3.2300	3.1600	3.2200	+0.940%	57,219	+43.789%
2023-10-04	3.2400	3.2400	3.1600	3.1900	-0.623%	172,412	+45.141%
2023-10-03	3.1200	3.2700	3.1100	3.2100	+2.885%	299,091	+44.237%
2023-10-02	3.2200	3.2600	3.0900	3.1200	-6.024%	268,595	+48.397%
2023-09-29	3.3300	3.3900	3.1900	3.3200	+2.469%	411,221	+39.458%
2023-09-28	3.1800	3.2600	3.1600	3.2400	+2.857%	222,540	+42.901%
2023-09-27	3.1700	3.1800	3.1100	3.1500	-0.316%	124,407	+46.984%
2023-09-26	3.3300	3.3400	3.1600	3.1600	-5.389%	140,210	+46.519%
2023-09-25	3.3500	3.3600	3.2700	3.3400	0.000%	107,502	+38.623%
2023-09-22	3.4300	3.4900	3.3400	3.3400	-0.890%	125,982	+38.623%
2023-09-21	3.4200	3.4500	3.3400	3.3700	-3.714%	109,295	+37.389%
2023-09-20	3.5100	3.5350	3.4850	3.5000	0.000%	106,047	+32.286%
2023-09-19	3.5900	3.6200	3.4800	3.5000	-3.315%	128,841	+32.286%
2023-09-18	3.6500	3.6900	3.5700	3.6200	-1.093%	73,927	+27.901%
2023-09-15	3.6900	3.7500	3.6400	3.6600	+2.235%	187,618	+26.503%
2023-09-14	3.4800	3.6500	3.4700	3.5800	+2.579%	214,249	+29.330%
2023-09-13	3.4300	3.5100	3.4300	3.4900	+1.453%	107,231	+32.665%
2023-09-12	3.4500	3.5300	3.4400	3.4400	-1.433%	122,448	+34.593%
2023-09-11	3.5600	3.6150	3.4900	3.4900	-0.852%	152,678	+32.665%
2023-09-08	3.5400	3.6200	3.5100	3.5200	-0.565%	104,989	+31.534%
2023-09-07	3.5900	3.5900	3.5200	3.5400	-1.117%	154,635	+30.791%
2023-09-06	3.6100	3.6600	3.5600	3.5800	-1.918%	150,160	+29.330%
2023-09-05	3.7300	3.7300	3.6000	3.6500	-3.183%	270,171	+26.849%
2023-09-01	3.9200	3.9500	3.7600	3.7700	-2.078%	180,675	+22.812%
2023-08-31	4.0100	4.0200	3.8400	3.8500	-3.990%	565,898	+20.260%
2023-08-30	4.0900	4.1400	4.0050	4.0100	-1.232%	134,149	+15.461%
2023-08-29	4.0300	4.0800	3.9900	4.0600	+0.744%	153,815	+14.039%
2023-08-28	3.9500	4.1000	3.9300	4.0300	+2.806%	145,832	+14.888%
2023-08-25	3.9700	4.0000	3.8700	3.9200	-2.000%	96,700	+18.112%
2023-08-24	4.0200	4.0700	3.9700	4.0000	-1.235%	153,871	+15.750%
2023-08-23	3.9600	4.0800	3.9600	4.0500	+4.113%	295,413	+14.321%
2023-08-22	3.8400	3.8900	3.7700	3.8900	+1.567%	138,224	+19.023%
2023-08-21	3.8500	3.8600	3.7600	3.8300	+0.262%	131,283	+20.888%
2023-08-18	3.7500	3.8200	3.7350	3.8200	+1.596%	127,787	+21.204%
2023-08-17	3.8100	3.8200	3.7200	3.7600	-0.265%	149,115	+23.138%
2023-08-16	3.8700	3.8900	3.7500	3.7700	-2.835%	143,139	+22.812%
2023-08-15	3.9200	3.9700	3.8500	3.8800	-1.772%	174,730	+19.330%
2023-08-14	4.0000	4.0100	3.9100	3.9500	-1.985%	140,038	+17.215%
2023-08-11	4.0000	4.0400	3.9900	4.0300	+0.750%	99,838	+14.888%
2023-08-10	4.1000	4.1400	3.9700	4.0000	-1.478%	167,802	+15.750%
2023-08-09	4.0400	4.0900	4.0000	4.0600	+0.495%	187,979	+14.039%
2023-08-08	4.0900	4.1100	3.9900	4.0400	-6.047%	290,582	+14.604%
2023-08-04	4.2400	4.3800	4.2400	4.3000	+1.415%	129,352	+7.674%
2023-08-03	4.2700	4.2900	4.1600	4.2400	-1.624%	278,974	+9.198%
2023-08-02	4.4500	4.4500	4.2300	4.3100	-3.146%	146,719	+7.425%
2023-08-01	4.5300	4.6000	4.4400	4.4500	-4.506%	239,004	+4.045%
2023-07-31	4.4300	4.6700	4.4300	4.6600	+5.192%	371,168	-0.644%
2023-07-28	4.4300	4.4600	4.3800	4.4300	+1.606%	102,539	+4.515%
2023-07-27	4.7200	4.7300	4.3600	4.3600	-8.787%	338,842	+6.193%
2023-07-26	4.6700	4.8000	4.6700	4.7800	+1.919%	142,943	-3.138%
2023-07-25	4.6100	4.6900	4.5900	4.6900	+1.735%	210,004	-1.279%
2023-07-24	4.7100	4.7100	4.5600	4.6100	-1.915%	164,402	+0.434%
2023-07-21	4.7700	4.8300	4.6600	4.7000	-1.468%	272,253	-1.489%
2023-07-20	4.9700	5.0000	4.7700	4.7700	-4.217%	481,941	-2.935%
2023-07-19	5.0400	5.1100	4.9500	4.9800	-1.775%	370,583	-7.028%
2023-07-18	4.8000	5.0900	4.7700	5.0700	+6.962%	571,847	-8.679%
2023-07-17	4.4900	4.7700	4.4200	4.7400	+4.867%	376,198	-2.321%
2023-07-14	4.3000	4.5700	4.2900	4.5200	+5.116%	359,389	+2.434%
2023-07-13	4.3000	4.3500	4.2500	4.3000	+1.176%	272,245	+7.674%
2023-07-12	3.9400	4.2800	3.9100	4.2500	+10.390%	560,598	+8.941%
2023-07-11	3.8800	3.9300	3.8050	3.8500	0.000%	159,068	+20.260%
2023-07-10	3.7000	3.8700	3.7000	3.8500	+3.774%	152,514	+20.260%
2023-07-07	3.7100	3.7700	3.6800	3.7100	+0.542%	96,190	+24.798%
2023-07-06	3.7800	3.7800	3.6800	3.6900	-3.403%	119,585	+25.474%
2023-07-05	3.9000	3.9400	3.8100	3.8200	-1.799%	145,475	+21.204%
2023-07-04	3.8600	3.9100	3.8100	3.8900	+1.039%	83,707	+19.023%
2023-06-30	3.7700	3.8500	3.7300	3.8500	+2.667%	196,239	+20.260%
2023-06-29	3.6600	3.7700	3.6400	3.7500	+1.902%	209,874	+23.467%
2023-06-28	3.7200	3.7350	3.6400	3.6800	-2.128%	100,686	+25.815%
2023-06-27	3.8100	3.8400	3.6950	3.7600	+0.535%	259,452	+23.138%
2023-06-26	3.7200	3.7950	3.7100	3.7400	+1.081%	91,680	+23.797%
2023-06-23	3.7100	3.8000	3.7000	3.7000	+0.817%	128,525	+25.135%
2023-06-22	3.6400	3.7000	3.6400	3.6700	-0.272%	215,696	+26.158%
2023-06-21	3.6800	3.7300	3.6400	3.6800	-0.809%	85,106	+25.815%
2023-06-20	3.8900	3.8900	3.7100	3.7100	-5.357%	134,905	+24.798%
2023-06-19	3.8800	3.9300	3.8600	3.9200	0.000%	33,855	+18.112%
2023-06-16	3.9500	3.9800	3.8900	3.9200	+0.256%	393,118	+18.112%
2023-06-15	3.9500	3.9600	3.8900	3.9100	-2.736%	92,042	+18.414%
2023-06-14	4.1500	4.1500	3.9500	4.0200	-1.471%	137,498	+15.174%
2023-06-13	4.1800	4.2100	4.0600	4.0800	-2.158%	123,332	+13.480%
2023-06-12	4.1700	4.1750	4.0800	4.1700	-0.950%	129,010	+11.031%
2023-06-09	4.2600	4.2700	4.1700	4.2100	-1.636%	120,105	+9.976%
2023-06-08	4.3200	4.3400	4.2800	4.2800	+1.182%	139,171	+8.178%
2023-06-07	4.2500	4.4400	4.2300	4.2300	-1.399%	133,442	+9.456%
2023-06-06	4.3000	4.3100	4.2300	4.2900	-0.233%	354,718	+7.925%
2023-06-05	4.3100	4.3600	4.2800	4.3000	-0.463%	112,288	+7.674%
2023-06-02	4.4300	4.4600	4.2700	4.3200	-2.041%	173,659	+7.176%
2023-06-01	4.2900	4.4500	4.2500	4.4100	+2.797%	240,432	+4.989%
2023-05-31	4.1700	4.3000	4.1700	4.2900	+3.125%	711,549	+7.925%
2023-05-30	4.2600	4.2800	4.1600	4.1600	-1.422%	120,909	+11.298%
2023-05-29	4.2300	4.2600	4.2100	4.2200	-0.236%	50,405	+9.716%
2023-05-26	4.3000	4.3200	4.2150	4.2300	+0.475%	199,227	+9.456%
2023-05-25	4.2800	4.3100	4.2000	4.2100	-1.865%	166,114	+9.976%
2023-05-24	4.4300	4.4300	4.2750	4.2900	-3.160%	151,902	+7.925%
2023-05-23	4.3400	4.4600	4.3200	4.4300	+0.911%	185,908	+4.515%
2023-05-19	4.4000	4.4700	4.3400	4.3900	-0.227%	164,601	+5.467%
2023-05-18	4.3900	4.4100	4.3000	4.4000	-2.004%	234,132	+5.227%
2023-05-17	4.4100	4.5000	4.3200	4.4900	+1.354%	275,484	+3.118%
2023-05-16	4.5000	4.5250	4.4100	4.4300	-2.637%	280,451	+4.515%
2023-05-15	4.6500	4.6700	4.5300	4.5500	-1.515%	290,561	+1.758%
2023-05-12	4.6400	4.6850	4.5600	4.6200	-0.431%	235,786	+0.216%
2023-05-11	4.7800	4.8100	4.6000	4.6400	-3.734%	476,148	-0.216%
2023-05-10	5.6400	5.6400	4.8200	4.8200	-14.235%	931,541	-3.942%
2023-05-09	5.5300	5.6200	5.5100	5.6200	+0.717%	139,480	-17.616%
2023-05-08	5.6300	5.6700	5.5300	5.5800	-1.064%	166,582	-17.025%
2023-05-05	5.5000	5.6400	5.3900	5.6400	-1.226%	282,950	-17.908%
2023-05-04	5.6200	5.9100	5.6200	5.7100	+1.964%	370,783	-18.914%
2023-05-03	5.5900	5.6700	5.5200	5.6000	+0.179%	246,146	-17.321%
2023-05-02	5.3400	5.5900	5.2750	5.5900	+4.486%	371,636	-17.174%
2023-05-01	5.4400	5.5150	5.3300	5.3500	+1.326%	213,096	-13.458%
2023-04-28	5.3100	5.3650	5.2550	5.2800	-0.938%	249,339	-12.311%
2023-04-27	5.4500	5.4600	5.2550	5.3300	-2.559%	284,836	-13.133%
2023-04-26	5.5400	5.6000	5.4300	5.4700	-0.726%	283,269	-15.356%
2023-04-25	5.4200	5.5100	5.3200	5.5100	+1.473%	190,629	-15.971%
2023-04-24	5.3700	5.4750	5.3700	5.4300	0.000%	410,222	-14.733%
2023-04-21	5.4900	5.5400	5.3800	5.4300	-1.452%	254,223	-14.733%
2023-04-20	5.4900	5.6100	5.4500	5.5100	0.000%	275,812	-15.971%
2023-04-19	5.5100	5.6300	5.4400	5.5100	-2.650%	284,138	-15.971%
2023-04-18	5.6000	5.7600	5.4400	5.6600	+1.434%	323,258	-18.198%
2023-04-17	5.7300	5.7300	5.5300	5.5800	-3.125%	314,534	-17.025%
2023-04-14	5.8800	5.9200	5.6400	5.7600	-3.356%	355,037	-19.618%
2023-04-13	5.8500	6.0800	5.8500	5.9600	+3.293%	465,111	-22.315%
2023-04-12	5.8200	5.8700	5.6250	5.7700	+0.874%	372,943	-19.757%
2023-04-11	5.6800	5.8650	5.6800	5.7200	+0.704%	326,696	-19.056%
2023-04-10	5.6300	5.6800	5.5000	5.6800	+1.068%	280,549	-18.486%
2023-04-06	5.3700	5.6500	5.3600	5.6200	+4.074%	393,782	-17.616%
2023-04-05	5.5000	5.5700	5.2950	5.4000	-1.818%	489,085	-14.259%
2023-04-04	5.3000	5.5300	5.2500	5.5000	+2.996%	548,742	-15.818%
2023-04-03	5.2200	5.3900	5.1500	5.3400	+2.299%	407,415	-13.296%
2023-03-31	5.2000	5.3650	5.1700	5.2200	+0.772%	673,989	-11.303%
2023-03-30	5.0200	5.1800	4.9500	5.1800	+4.858%	427,551	-10.618%
2023-03-29	4.9400	5.0600	4.8600	4.9400	-1.002%	322,623	-6.275%
2023-03-28	4.8000	5.0000	4.7600	4.9900	+3.742%	352,728	-7.214%
2023-03-27	4.6000	4.8100	4.5200	4.8100	+0.839%	361,408	-3.742%
2023-03-24	4.8000	4.8500	4.7200	4.7700	0.000%	345,620	-2.935%
2023-03-23	4.6500	4.8200	4.5900	4.7700	+3.024%	282,452	-2.935%
2023-03-22	4.5000	4.7000	4.4700	4.6300	+2.889%	328,910	0.000%
2023-03-21	4.6800	4.6800	4.4700	4.5000	-5.263%	381,535	+2.889%
2023-03-20	4.6500	4.8200	4.6200	4.7500	+1.496%	370,114	-2.526%
2023-03-17	4.5000	4.7600	4.4700	4.6800	+6.606%	682,383	-1.068%
2023-03-16	4.4300	4.4450	4.3500	4.3900	-0.903%	236,504	+5.467%
2023-03-15	4.5500	4.5800	4.3800	4.4300	+0.911%	355,029	+4.515%
2023-03-14	4.2200	4.4550	4.1700	4.3900	+3.052%	512,180	+5.467%
2023-03-13	4.1100	4.3300	4.1100	4.2600	+9.231%	570,314	+8.685%
2023-03-10	3.9800	4.0600	3.8900	3.9000	+0.775%	304,481	+18.718%
2023-03-09	3.9200	3.9700	3.8650	3.8700	-0.769%	249,995	+19.638%
2023-03-08	3.9500	3.9900	3.8500	3.9000	-1.015%	233,353	+18.718%
2023-03-07	4.0500	4.0700	3.9300	3.9400	-4.369%	265,114	+17.513%
2023-03-06	4.1700	4.2000	4.0700	4.1200	-1.671%	233,086	+12.379%
2023-03-03	4.0200	4.1900	4.0200	4.1900	+2.948%	249,966	+10.501%
2023-03-01	4.0400	4.0900	3.9950	4.0700	+1.750%	233,249	+13.759%
2023-02-28	3.9400	4.0200	3.8900	4.0000	+1.523%	299,847	+15.750%
2023-02-27	3.9400	3.9800	3.8900	3.9400	+0.254%	245,969	+17.513%
2023-02-24	4.0300	4.0400	3.8900	3.9300	-3.676%	264,376	+17.812%
2023-02-23	4.1000	4.1400	4.0300	4.0800	-0.488%	294,207	+13.480%
2023-02-22	4.1300	4.1400	4.0700	4.1000	-0.726%	184,597	+12.927%
2023-02-21	4.2000	4.2300	4.1200	4.1300	-1.900%	177,876	+12.107%
2023-02-17	4.1700	4.2400	4.0950	4.2100	-0.237%	303,184	+9.976%
2023-02-16	4.1100	4.2550	4.1000	4.2200	+1.687%	278,454	+9.716%
2023-02-15	4.1500	4.1700	4.0900	4.1500	-1.659%	278,246	+11.566%
2023-02-14	4.1500	4.2600	4.1100	4.2200	+1.442%	249,514	+9.716%
2023-02-13	4.1900	4.2400	4.1500	4.1600	-0.716%	234,094	+11.298%
2023-02-10	4.2800	4.2800	4.1700	4.1900	-2.103%	334,878	+10.501%
2023-02-09	4.4300	4.4800	4.2500	4.2800	-2.506%	451,758	+8.178%
2023-02-08	4.4300	4.4800	4.3800	4.3900	-0.454%	233,063	+5.467%
2023-02-07	4.3600	4.4800	4.2900	4.4100	+1.147%	451,878	+4.989%
2023-02-06	4.3800	4.4200	4.3100	4.3600	-0.909%	204,558	+6.193%
2023-02-03	4.5000	4.5400	4.3600	4.4000	-4.968%	629,231	+5.227%
2023-02-02	4.7900	4.8500	4.5700	4.6300	-2.321%	340,099	0.000%

.dark-mode .P6qYCh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6qYCh{ color: #333333; background-color: white; border: 2px solid #333333; }EDRENDEAVOR SILVER CORPstock TSE

EDR
ENDEAVOR SILVER CORP
stock TSE