TipRanks
Go Ultimate55% OFF

Endeavour Silver (EJD) Historical Prices

DE:EJD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.716.796.306.366.36-9.76%6,4641.34
Oct 29, 20266.987.086.987.057.05+1.32%1,5500.32
Oct 28, 20266.906.966.906.966.96-0.46%5,7501.22
Oct 27, 20266.576.996.576.996.99+3.92%1,7500.37
Oct 26, 20266.696.796.646.736.73-0.71%4,9001.06
Oct 23, 20266.726.816.726.786.78-0.35%5,4301.17
Oct 22, 20267.147.146.806.806.80-7.36%6,0491.32
Oct 21, 20267.257.367.257.347.34-0.81%2,0000.44
Oct 20, 20267.307.537.227.407.40+0.22%4,9201.08
Oct 19, 20267.387.387.357.387.38+0.44%5,7781.27
Oct 16, 20267.357.357.357.357.35+2.22%00.00
Oct 15, 20267.007.207.007.197.19+2.95%4600.10
Oct 14, 20267.327.326.976.996.99-8.63%13,3162.98
Oct 13, 20267.657.657.657.657.65-0.83%00.00
Oct 12, 20267.727.727.717.717.71-1.73%2,2300.50
Oct 09, 20267.747.857.747.857.85+6.17%800.02
Oct 08, 20267.417.487.367.397.39-1.47%5650.13
Oct 07, 20267.607.607.507.507.50-0.82%5000.11
Oct 06, 20267.577.607.567.567.56-0.81%1,1480.26
Oct 05, 20267.697.717.627.627.62+0.24%3,7000.83
Oct 02, 20267.597.687.597.617.61+1.52%2,2500.51
Oct 01, 20267.707.717.497.497.49-1.21%1,4000.32
Sep 30, 20267.717.767.587.587.58-1.56%4,7011.09
Sep 29, 20267.837.837.707.707.70-1.23%1,0000.23
Sep 28, 20267.837.907.767.807.80-5.57%3,9520.92
Sep 25, 20268.128.268.088.268.26+3.12%1,2940.30
Sep 24, 20268.108.208.018.018.01-1.06%7,2231.72
Sep 23, 20269.059.058.058.108.10-7.18%5,6121.34
Sep 22, 20268.748.748.728.728.72-0.89%1,0000.24
Sep 21, 20268.818.818.808.808.80-2.98%8500.20
Sep 18, 20268.919.078.919.079.07+4.54%4500.10
Sep 17, 20268.408.698.408.688.68+1.45%4,9171.09
Sep 16, 20268.578.578.558.558.55+4.11%1,5000.33
Sep 15, 20268.438.438.208.218.21-3.09%4,6001.01
Sep 14, 20268.688.688.418.488.48-3.90%2,4930.55
Sep 11, 20269.079.308.828.828.82-3.75%8,7051.98
Sep 10, 20269.609.609.169.169.16-3.48%3,6880.84
Sep 09, 20269.659.789.499.499.49-2.39%3,6500.82
Sep 08, 20269.739.739.739.739.73+0.91%400.01
Sep 07, 20269.439.649.439.649.64-0.90%5870.12
Sep 04, 20269.729.799.729.739.73-0.47%1,1010.23
Sep 03, 20269.6910.019.699.779.77+4.00%6,9601.42
Sep 02, 20268.859.408.859.409.40+5.27%2,8500.57
Sep 01, 20269.239.238.938.938.93-2.58%5,9001.20
Aug 31, 20269.339.379.109.169.16-1.14%6,3181.28
Aug 28, 20269.509.839.279.279.27-4.49%13,6092.88
Aug 27, 20269.429.709.239.709.70+4.86%9,4132.03
Aug 26, 20269.489.489.249.259.25-2.59%9,0751.99
Aug 25, 20269.209.509.139.509.50+3.26%4,0350.89
Aug 24, 20269.209.379.169.209.20-0.11%11,6812.69