Endeavour Silver Corp. (EJD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:13PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.4580 | 2.5100 | 2.4580 | 2.4940 | 2.4940 | 8,000 |
| May 02, 2024 | 2.5260 | 2.5260 | 2.4600 | 2.4600 | 2.4600 | 11,000 |
| Apr 30, 2024 | 2.5020 | 2.5480 | 2.5020 | 2.5480 | 2.5480 | 12,000 |
| Apr 29, 2024 | 2.6020 | 2.6480 | 2.5460 | 2.5460 | 2.5460 | 1,770 |
| Apr 26, 2024 | 2.6200 | 2.6760 | 2.5300 | 2.5500 | 2.5500 | 9,578 |
| Apr 25, 2024 | 2.4880 | 2.6180 | 2.4720 | 2.4720 | 2.4720 | 14,005 |
| Apr 24, 2024 | 2.5580 | 2.5580 | 2.4980 | 2.4980 | 2.4980 | 55,500 |
| Apr 23, 2024 | 2.3880 | 2.5420 | 2.3620 | 2.5420 | 2.5420 | 20,750 |
| Apr 22, 2024 | 2.3800 | 2.3960 | 2.3020 | 2.3960 | 2.3960 | 35,220 |
| Apr 19, 2024 | 2.3820 | 2.4960 | 2.3120 | 2.4960 | 2.4960 | 32,860 |
| Apr 18, 2024 | 2.4020 | 2.4980 | 2.4020 | 2.4480 | 2.4480 | 77,350 |
| Apr 17, 2024 | 2.4040 | 2.5240 | 2.4040 | 2.4940 | 2.4940 | 7,701 |
| Apr 16, 2024 | 2.5800 | 2.5800 | 2.3920 | 2.3920 | 2.3920 | 11,838 |
| Apr 15, 2024 | 2.7780 | 2.7780 | 2.4640 | 2.4640 | 2.4640 | 51,821 |
| Apr 12, 2024 | 2.7220 | 2.8140 | 2.6580 | 2.6580 | 2.6580 | 29,065 |
| Apr 11, 2024 | 2.7000 | 2.7380 | 2.6620 | 2.6620 | 2.6620 | 13,155 |
| Apr 10, 2024 | 2.6360 | 2.7380 | 2.6300 | 2.7380 | 2.7380 | 16,330 |
| Apr 09, 2024 | 2.6260 | 2.7520 | 2.6000 | 2.6680 | 2.6680 | 8,456 |
| Apr 08, 2024 | 2.6520 | 2.7660 | 2.5220 | 2.6480 | 2.6480 | 69,172 |
| Apr 05, 2024 | 2.4520 | 2.6760 | 2.4000 | 2.6760 | 2.6760 | 26,255 |
| Apr 04, 2024 | 2.6440 | 2.6440 | 2.5620 | 2.5620 | 2.5620 | 29,100 |
| Apr 03, 2024 | 2.4320 | 2.5760 | 2.4120 | 2.5760 | 2.5760 | 11,950 |
| Apr 02, 2024 | 2.3120 | 2.4360 | 2.3120 | 2.3500 | 2.3500 | 9,350 |
| Mar 28, 2024 | 2.1020 | 2.2460 | 2.1020 | 2.2460 | 2.2460 | 9,288 |
| Mar 27, 2024 | 1.9490 | 2.0060 | 1.9490 | 2.0060 | 2.0060 | 1,145 |
| Mar 26, 2024 | 1.9620 | 2.0700 | 1.9620 | 2.0560 | 2.0560 | 2,975 |
| Mar 25, 2024 | 1.9880 | 2.0400 | 1.9880 | 2.0080 | 2.0080 | 4,560 |
| Mar 22, 2024 | 1.9120 | 2.0660 | 1.9120 | 2.0640 | 2.0640 | 7,950 |
| Mar 21, 2024 | 2.0420 | 2.0800 | 1.9950 | 1.9950 | 1.9950 | 10,050 |
| Mar 20, 2024 | 1.8700 | 1.9110 | 1.8700 | 1.9110 | 1.9110 | 1,000 |
| Mar 19, 2024 | 1.9230 | 1.9670 | 1.9230 | 1.9670 | 1.9670 | 500 |
| Mar 18, 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
| Mar 15, 2024 | 1.9850 | 2.0440 | 1.9850 | 2.0240 | 2.0240 | 17,343 |
| Mar 14, 2024 | 1.9650 | 2.0040 | 1.9650 | 1.9700 | 1.9700 | 7,000 |
| Mar 13, 2024 | 1.9480 | 2.0160 | 1.9480 | 2.0120 | 2.0120 | 16,937 |
| Mar 12, 2024 | 1.9590 | 1.9590 | 1.9570 | 1.9570 | 1.9570 | 500 |
| Mar 11, 2024 | 1.7270 | 1.9970 | 1.7270 | 1.9970 | 1.9970 | 4,079 |
| Mar 08, 2024 | 1.7360 | 1.7900 | 1.7140 | 1.7860 | 1.7860 | 20,290 |
| Mar 07, 2024 | 1.6920 | 1.7500 | 1.6920 | 1.7230 | 1.7230 | 5,348 |
| Mar 06, 2024 | 1.5840 | 1.6660 | 1.5840 | 1.6660 | 1.6660 | 1,800 |
| Mar 05, 2024 | 1.6280 | 1.7230 | 1.6060 | 1.6060 | 1.6060 | 32,927 |
| Mar 04, 2024 | 1.5460 | 1.6150 | 1.5460 | 1.6050 | 1.6050 | 41,400 |
| Mar 01, 2024 | 1.3510 | 1.4140 | 1.3510 | 1.4140 | 1.4140 | 3,895 |
| Feb 29, 2024 | 1.3310 | 1.3820 | 1.3310 | 1.3810 | 1.3810 | 2,420 |
| Feb 28, 2024 | 1.3510 | 1.3610 | 1.3270 | 1.3270 | 1.3270 | 1,780 |
| Feb 27, 2024 | 1.4010 | 1.4250 | 1.3850 | 1.3850 | 1.3850 | 32,300 |
| Feb 26, 2024 | 1.3940 | 1.4290 | 1.3810 | 1.3810 | 1.3810 | 660 |
| Feb 23, 2024 | 1.3610 | 1.3890 | 1.3580 | 1.3890 | 1.3890 | 3,580 |
| Feb 22, 2024 | 1.3770 | 1.4090 | 1.3770 | 1.4090 | 1.4090 | 2,100 |
| Feb 21, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Feb 20, 2024 | 1.4010 | 1.4380 | 1.3380 | 1.3710 | 1.3710 | 19,900 |
| Feb 19, 2024 | 1.4150 | 1.4150 | 1.4010 | 1.4010 | 1.4010 | 90 |
| Feb 16, 2024 | 1.4010 | 1.4540 | 1.4010 | 1.4360 | 1.4360 | 10,590 |
| Feb 15, 2024 | 1.4040 | 1.4320 | 1.4040 | 1.4320 | 1.4320 | 19,500 |
| Feb 14, 2024 | 1.3670 | 1.4150 | 1.3670 | 1.3730 | 1.3730 | 395 |
| Feb 13, 2024 | 1.4700 | 1.4780 | 1.3930 | 1.3930 | 1.3930 | 5,000 |
| Feb 12, 2024 | 1.4300 | 1.5030 | 1.4300 | 1.5010 | 1.5010 | 24,200 |
| Feb 09, 2024 | 1.4420 | 1.4660 | 1.4270 | 1.4270 | 1.4270 | 44,000 |
| Feb 08, 2024 | 1.4560 | 1.4800 | 1.4560 | 1.4780 | 1.4780 | 10,600 |
| Feb 07, 2024 | 1.4790 | 1.4960 | 1.4700 | 1.4700 | 1.4700 | 14,803 |
| Feb 06, 2024 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
| Feb 05, 2024 | 1.4800 | 1.4800 | 1.4580 | 1.4770 | 1.4770 | 15,400 |
| Feb 02, 2024 | 1.5210 | 1.5790 | 1.5210 | 1.5610 | 1.5610 | 2,500 |
| Feb 01, 2024 | 1.4310 | 1.5250 | 1.4200 | 1.5250 | 1.5250 | 18,455 |
| Jan 31, 2024 | 1.4160 | 1.4590 | 1.4090 | 1.4090 | 1.4090 | 4,375 |
| Jan 30, 2024 | 1.4880 | 1.5000 | 1.4880 | 1.5000 | 1.5000 | 11,400 |
| Jan 29, 2024 | 1.4950 | 1.5300 | 1.4870 | 1.4870 | 1.4870 | 11,300 |
| Jan 26, 2024 | 1.5170 | 1.5490 | 1.5170 | 1.5490 | 1.5490 | 6,400 |
| Jan 25, 2024 | 1.5800 | 1.5800 | 1.5530 | 1.5530 | 1.5530 | 1,000 |
| Jan 24, 2024 | 1.6290 | 1.6920 | 1.6240 | 1.6240 | 1.6240 | 2,700 |
| Jan 23, 2024 | 1.6040 | 1.6400 | 1.6040 | 1.6100 | 1.6100 | 7,500 |
| Jan 22, 2024 | 1.5010 | 1.5460 | 1.5010 | 1.5310 | 1.5310 | 3,000 |
| Jan 19, 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| Jan 18, 2024 | 1.5550 | 1.5890 | 1.5490 | 1.5770 | 1.5770 | 6,800 |
| Jan 17, 2024 | 1.6170 | 1.6170 | 1.5860 | 1.5860 | 1.5860 | 1,300 |
| Jan 16, 2024 | 1.7090 | 1.7090 | 1.6810 | 1.6810 | 1.6810 | 1,100 |
| Jan 15, 2024 | 1.7070 | 1.7510 | 1.7070 | 1.7510 | 1.7510 | 8,000 |
| Jan 12, 2024 | 1.6050 | 1.7760 | 1.6050 | 1.7140 | 1.7140 | 9,380 |
| Jan 11, 2024 | 1.7590 | 1.7590 | 1.6010 | 1.6110 | 1.6110 | 4,116 |
| Jan 10, 2024 | 1.7120 | 1.7160 | 1.7120 | 1.7160 | 1.7160 | 870 |
| Jan 09, 2024 | 1.6780 | 1.7260 | 1.6480 | 1.7260 | 1.7260 | 8,400 |
| Jan 08, 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1,000 |
| Jan 05, 2024 | 1.6630 | 1.7000 | 1.6630 | 1.6760 | 1.6760 | 6,500 |
| Jan 04, 2024 | 1.6790 | 1.6790 | 1.6770 | 1.6770 | 1.6770 | 780 |
| Jan 03, 2024 | 1.7680 | 1.7680 | 1.6900 | 1.6900 | 1.6900 | 5,865 |
| Jan 02, 2024 | 1.8070 | 1.8270 | 1.7770 | 1.7770 | 1.7770 | 1,950 |
| Dec 29, 2023 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| Dec 28, 2023 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
| Dec 27, 2023 | 1.8180 | 1.8500 | 1.8140 | 1.8500 | 1.8500 | 7,600 |
| Dec 22, 2023 | 1.8010 | 1.8590 | 1.8010 | 1.8590 | 1.8590 | 1,000 |
| Dec 21, 2023 | 1.8250 | 1.8250 | 1.8160 | 1.8160 | 1.8160 | 5,000 |
| Dec 20, 2023 | 1.8700 | 1.8930 | 1.8560 | 1.8560 | 1.8560 | 6,080 |
| Dec 19, 2023 | 1.8240 | 1.9270 | 1.7600 | 1.9270 | 1.9270 | 26,804 |
| Dec 18, 2023 | 1.8810 | 1.9100 | 1.8810 | 1.9000 | 1.9000 | 4,844 |
| Dec 15, 2023 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| Dec 14, 2023 | 1.9100 | 1.9570 | 1.8960 | 1.8960 | 1.8960 | 5,165 |
| Dec 13, 2023 | 1.7640 | 1.7750 | 1.7640 | 1.7750 | 1.7750 | 1,209 |
| Dec 12, 2023 | 1.8810 | 1.8810 | 1.7840 | 1.7840 | 1.7840 | 2,800 |
| Dec 11, 2023 | 1.8240 | 1.8820 | 1.8240 | 1.8820 | 1.8820 | 3,503 |
| Dec 08, 2023 | 1.8270 | 1.8600 | 1.8190 | 1.8550 | 1.8550 | 3,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.