EDR — Endeavour Silver Corp.
TSX11.07
+4.04%
1,112,022
9.27 – 20.70
$3.28B
$3.31B
$215.0M
$243.5M
296,143,999
fmp
2026-11-06T20:58:00Z
2025-12-31
Recent quotes (200)
| Fetched (UTC) | Price | Δ% | Vol | Source |
|---|---|---|---|---|
| 2026-11-06T20:58:00Z | 11.07 | +4.04% | 1,112,022 | fmp |
| 2026-11-06T20:56:00Z | 11.06 | +3.95% | 1,099,820 | fmp |
| 2026-11-06T20:54:00Z | 11.08 | +4.14% | 1,074,261 | fmp |
| 2026-11-06T20:52:01Z | 11.10 | +4.28% | 1,067,713 | fmp |
| 2026-11-06T20:50:01Z | 11.07 | +4.04% | 1,041,113 | fmp |
| 2026-11-06T20:48:01Z | 11.05 | +3.85% | 1,018,213 | fmp |
| 2026-11-06T20:46:01Z | 11.06 | +3.95% | 1,017,413 | fmp |
| 2026-11-06T20:44:00Z | 11.05 | +3.85% | 1,013,113 | fmp |
| 2026-11-06T20:42:00Z | 11.08 | +4.14% | 1,006,957 | fmp |
| 2026-11-06T20:40:01Z | 11.07 | +4.09% | 1,000,157 | fmp |
| 2026-11-06T20:38:01Z | 11.10 | +4.32% | 999,279 | fmp |
| 2026-11-06T20:36:00Z | 11.11 | +4.42% | 995,879 | fmp |
| 2026-11-06T20:34:01Z | 11.12 | +4.46% | 994,479 | fmp |
| 2026-11-06T20:32:01Z | 11.10 | +4.32% | 991,279 | fmp |
| 2026-11-06T20:30:01Z | 11.10 | +4.32% | 987,494 | fmp |
| 2026-11-06T20:28:01Z | 11.09 | +4.23% | 985,902 | fmp |
| 2026-11-06T20:26:01Z | 11.09 | +4.18% | 984,382 | fmp |
| 2026-11-06T20:24:00Z | 11.11 | +4.42% | 980,782 | fmp |
| 2026-11-06T20:22:00Z | 11.10 | +4.32% | 977,682 | fmp |
| 2026-11-06T20:20:01Z | 11.06 | +3.95% | 885,382 | fmp |
| 2026-11-06T20:18:01Z | 11.08 | +4.14% | 884,582 | fmp |
| 2026-11-06T20:16:01Z | 11.09 | +4.23% | 873,282 | fmp |
| 2026-11-06T20:14:02Z | 11.11 | +4.42% | 871,382 | fmp |
| 2026-11-06T20:12:02Z | 11.09 | +4.23% | 868,682 | fmp |
| 2026-11-06T20:10:02Z | 11.09 | +4.23% | 858,482 | fmp |
| 2026-11-06T20:08:02Z | 11.08 | +4.14% | 848,282 | fmp |
| 2026-11-06T20:06:00Z | 11.06 | +3.95% | 842,682 | fmp |
| 2026-11-06T20:04:01Z | 11.07 | +4.04% | 841,482 | fmp |
| 2026-11-06T20:02:01Z | 11.06 | +3.95% | 839,582 | fmp |
| 2026-11-06T20:00:00Z | 11.06 | +3.95% | 836,574 | fmp |
| 2026-11-06T19:58:00Z | 11.05 | +3.85% | 829,574 | fmp |
| 2026-11-06T19:56:01Z | 11.05 | +3.85% | 825,774 | fmp |
| 2026-11-06T19:54:00Z | 11.04 | +3.76% | 825,574 | fmp |
| 2026-11-06T19:52:01Z | 11.05 | +3.85% | 824,674 | fmp |
| 2026-11-06T19:50:00Z | 11.07 | +4.04% | 817,674 | fmp |
| 2026-11-06T19:48:01Z | 11.07 | +4.04% | 817,474 | fmp |
| 2026-11-06T19:46:01Z | 11.06 | +3.95% | 817,074 | fmp |
| 2026-11-06T19:44:01Z | 11.06 | +3.95% | 816,674 | fmp |
| 2026-11-06T19:42:01Z | 11.05 | +3.85% | 814,374 | fmp |
| 2026-11-06T19:40:01Z | 11.05 | +3.85% | 814,274 | fmp |
| 2026-11-06T19:38:00Z | 11.05 | +3.85% | 814,074 | fmp |
| 2026-11-06T19:36:01Z | 11.04 | +3.76% | 813,774 | fmp |
| 2026-11-06T19:34:00Z | 11.05 | +3.85% | 810,874 | fmp |
| 2026-11-06T19:32:01Z | 11.06 | +3.95% | 809,173 | fmp |
| 2026-11-06T19:30:01Z | 11.05 | +3.85% | 806,273 | fmp |
| 2026-11-06T19:28:01Z | 11.06 | +3.95% | 803,873 | fmp |
| 2026-11-06T19:26:01Z | 11.07 | +4.04% | 802,973 | fmp |
| 2026-11-06T19:24:00Z | 11.06 | +3.95% | 802,073 | fmp |
| 2026-11-06T19:22:01Z | 11.06 | +3.95% | 801,773 | fmp |
| 2026-11-06T19:20:01Z | 11.07 | +4.04% | 801,373 | fmp |
| 2026-11-06T19:18:01Z | 11.06 | +3.95% | 799,273 | fmp |
| 2026-11-06T19:16:01Z | 11.06 | +3.95% | 799,073 | fmp |
| 2026-11-06T19:14:02Z | 11.09 | +4.23% | 796,173 | fmp |
| 2026-11-06T19:12:01Z | 11.08 | +4.14% | 794,893 | fmp |
| 2026-11-06T19:10:01Z | 11.08 | +4.14% | 793,793 | fmp |
| 2026-11-06T19:08:02Z | 11.09 | +4.23% | 793,493 | fmp |
| 2026-11-06T19:06:03Z | 11.08 | +4.14% | 793,193 | fmp |
| 2026-11-06T19:04:01Z | 11.08 | +4.14% | 792,493 | fmp |
| 2026-11-06T19:02:02Z | 11.07 | +4.04% | 789,493 | fmp |
| 2026-11-06T19:00:00Z | 11.07 | +4.04% | 786,193 | fmp |
| 2026-11-06T18:58:00Z | 11.07 | +4.04% | 785,793 | fmp |
| 2026-11-06T18:56:00Z | 11.06 | +3.95% | 785,293 | fmp |
| 2026-11-06T18:54:00Z | 11.06 | +3.95% | 784,393 | fmp |
| 2026-11-06T18:52:01Z | 11.03 | +3.67% | 784,293 | fmp |
| 2026-11-06T18:50:00Z | 11.03 | +3.67% | 781,293 | fmp |
| 2026-11-06T18:48:00Z | 11.03 | +3.67% | 774,693 | fmp |
| 2026-11-06T18:46:00Z | 11.03 | +3.67% | 774,393 | fmp |
| 2026-11-06T18:44:00Z | 11.03 | +3.67% | 771,593 | fmp |
| 2026-11-06T18:42:02Z | 11.01 | +3.48% | 763,593 | fmp |
| 2026-11-06T18:40:00Z | 11.01 | +3.48% | 760,084 | fmp |
| 2026-11-06T18:38:00Z | 10.99 | +3.29% | 759,484 | fmp |
| 2026-11-06T18:36:00Z | 11.01 | +3.48% | 756,584 | fmp |
| 2026-11-06T18:34:00Z | 11.00 | +3.38% | 751,784 | fmp |
| 2026-11-06T18:32:01Z | 11.01 | +3.43% | 715,484 | fmp |
| 2026-11-06T18:30:00Z | 10.98 | +3.20% | 714,084 | fmp |
| 2026-11-06T18:28:00Z | 10.97 | +3.10% | 712,984 | fmp |
| 2026-11-06T18:26:00Z | 10.98 | +3.20% | 710,150 | fmp |
| 2026-11-06T18:24:00Z | 10.97 | +3.10% | 709,350 | fmp |
| 2026-11-06T18:22:01Z | 10.94 | +2.82% | 703,650 | fmp |
| 2026-11-06T18:20:02Z | 10.95 | +2.91% | 702,250 | fmp |
| 2026-11-06T18:18:00Z | 10.94 | +2.82% | 699,450 | fmp |
| 2026-11-06T18:16:01Z | 10.95 | +2.91% | 698,950 | fmp |
| 2026-11-06T18:14:02Z | 10.95 | +2.91% | 697,750 | fmp |
| 2026-11-06T18:12:02Z | 10.93 | +2.73% | 694,850 | fmp |
| 2026-11-06T18:10:02Z | 10.94 | +2.82% | 694,650 | fmp |
| 2026-11-06T18:08:00Z | 10.94 | +2.82% | 693,250 | fmp |
| 2026-11-06T18:06:00Z | 10.93 | +2.73% | 692,150 | fmp |
| 2026-11-06T18:04:00Z | 10.93 | +2.73% | 692,050 | fmp |
| 2026-11-06T18:02:00Z | 10.94 | +2.77% | 691,650 | fmp |
| 2026-11-06T18:00:00Z | 10.93 | +2.73% | 687,350 | fmp |
| 2026-11-06T17:58:00Z | 10.92 | +2.63% | 685,388 | fmp |
| 2026-11-06T17:56:00Z | 10.87 | +2.16% | 680,988 | fmp |
| 2026-11-06T17:54:00Z | 10.87 | +2.16% | 680,988 | fmp |
| 2026-11-06T17:52:01Z | 10.88 | +2.26% | 680,088 | fmp |
| 2026-11-06T17:50:01Z | 10.85 | +1.97% | 679,188 | fmp |
| 2026-11-06T17:48:01Z | 10.86 | +2.02% | 678,848 | fmp |
| 2026-11-06T17:46:00Z | 10.86 | +2.07% | 677,048 | fmp |
| 2026-11-06T17:44:01Z | 10.85 | +1.97% | 675,748 | fmp |
| 2026-11-06T17:42:01Z | 10.88 | +2.26% | 672,348 | fmp |
| 2026-11-06T17:40:01Z | 10.88 | +2.26% | 656,617 | fmp |
| 2026-11-06T17:38:00Z | 10.85 | +1.97% | 648,317 | fmp |
| 2026-11-06T17:36:00Z | 10.93 | +2.73% | 635,117 | fmp |
| 2026-11-06T17:34:01Z | 10.93 | +2.73% | 631,117 | fmp |
| 2026-11-06T17:32:02Z | 10.95 | +2.91% | 629,417 | fmp |
| 2026-11-06T17:30:02Z | 10.94 | +2.82% | 619,517 | fmp |
| 2026-11-06T17:28:01Z | 10.96 | +3.01% | 613,291 | fmp |
| 2026-11-06T17:26:01Z | 10.96 | +3.01% | 612,391 | fmp |
| 2026-11-06T17:24:01Z | 10.96 | +3.01% | 611,691 | fmp |
| 2026-11-06T17:22:00Z | 10.94 | +2.82% | 607,891 | fmp |
| 2026-11-06T17:20:02Z | 10.97 | +3.10% | 605,491 | fmp |
| 2026-11-06T17:18:01Z | 10.95 | +2.91% | 601,091 | fmp |
| 2026-11-06T17:16:01Z | 10.95 | +2.91% | 581,091 | fmp |
| 2026-11-06T17:14:01Z | 10.95 | +2.91% | 579,891 | fmp |
| 2026-11-06T17:12:01Z | 10.95 | +2.87% | 579,091 | fmp |
| 2026-11-06T17:10:01Z | 10.98 | +3.20% | 576,191 | fmp |
| 2026-11-06T17:08:00Z | 10.99 | +3.29% | 564,491 | fmp |
| 2026-11-06T17:06:02Z | 10.94 | +2.82% | 561,391 | fmp |
| 2026-11-06T17:04:01Z | 10.96 | +3.01% | 561,091 | fmp |
| 2026-11-06T17:02:01Z | 10.98 | +3.20% | 549,791 | fmp |
| 2026-11-06T17:00:01Z | 10.98 | +3.20% | 536,491 | fmp |
| 2026-11-06T16:58:00Z | 11.00 | +3.38% | 528,887 | fmp |
| 2026-11-06T16:56:00Z | 10.97 | +3.10% | 525,587 | fmp |
| 2026-11-06T16:54:01Z | 11.00 | +3.38% | 517,467 | fmp |
| 2026-11-06T16:52:00Z | 10.93 | +2.73% | 502,867 | fmp |
| 2026-11-06T16:50:01Z | 10.92 | +2.63% | 497,167 | fmp |
| 2026-11-06T16:48:00Z | 10.92 | +2.63% | 495,767 | fmp |
| 2026-11-06T16:46:00Z | 10.89 | +2.35% | 494,867 | fmp |
| 2026-11-06T16:44:01Z | 10.88 | +2.26% | 488,192 | fmp |
| 2026-11-06T16:42:02Z | 10.87 | +2.16% | 485,092 | fmp |
| 2026-11-06T16:40:01Z | 10.89 | +2.35% | 483,692 | fmp |
| 2026-11-06T16:38:01Z | 10.89 | +2.35% | 479,592 | fmp |
| 2026-11-06T16:36:01Z | 10.91 | +2.54% | 477,292 | fmp |
| 2026-11-06T16:34:01Z | 10.93 | +2.68% | 468,092 | fmp |
| 2026-11-06T16:32:01Z | 10.92 | +2.63% | 465,692 | fmp |
| 2026-11-06T16:30:01Z | 10.90 | +2.44% | 461,387 | fmp |
| 2026-11-06T16:28:01Z | 10.90 | +2.49% | 460,087 | fmp |
| 2026-11-06T16:26:00Z | 10.91 | +2.54% | 457,587 | fmp |
| 2026-11-06T16:24:00Z | 10.90 | +2.44% | 457,087 | fmp |
| 2026-11-06T16:22:01Z | 10.88 | +2.26% | 454,787 | fmp |
| 2026-11-06T16:20:01Z | 10.88 | +2.26% | 453,411 | fmp |
| 2026-11-06T16:18:01Z | 10.87 | +2.16% | 452,011 | fmp |
| 2026-11-06T16:16:01Z | 10.87 | +2.16% | 448,211 | fmp |
| 2026-11-06T16:14:01Z | 10.87 | +2.16% | 447,712 | fmp |
| 2026-11-06T16:12:02Z | 10.87 | +2.11% | 444,712 | fmp |
| 2026-11-06T16:10:01Z | 10.87 | +2.16% | 442,112 | fmp |
| 2026-11-06T16:08:00Z | 10.85 | +1.97% | 424,702 | fmp |
| 2026-11-06T16:06:02Z | 10.86 | +2.07% | 424,601 | fmp |
| 2026-11-06T16:04:01Z | 10.83 | +1.79% | 422,001 | fmp |
| 2026-11-06T16:02:00Z | 10.84 | +1.88% | 418,901 | fmp |
| 2026-11-06T16:00:00Z | 10.83 | +1.79% | 418,401 | fmp |
| 2026-11-06T15:58:01Z | 10.86 | +2.07% | 417,501 | fmp |
| 2026-11-06T15:56:00Z | 10.85 | +1.97% | 415,301 | fmp |
| 2026-11-06T15:54:00Z | 10.81 | +1.60% | 411,401 | fmp |
| 2026-11-06T15:52:01Z | 10.82 | +1.69% | 409,101 | fmp |
| 2026-11-06T15:50:01Z | 10.82 | +1.69% | 373,701 | fmp |
| 2026-11-06T15:48:00Z | 10.80 | +1.50% | 355,801 | fmp |
| 2026-11-06T15:46:00Z | 10.76 | +1.13% | 354,501 | fmp |
| 2026-11-06T15:44:00Z | 10.73 | +0.85% | 352,101 | fmp |
| 2026-11-06T15:42:01Z | 10.71 | +0.66% | 347,701 | fmp |
| 2026-11-06T15:40:00Z | 10.71 | +0.66% | 346,766 | fmp |
| 2026-11-06T15:38:01Z | 10.65 | +0.09% | 345,666 | fmp |
| 2026-11-06T15:36:01Z | 10.64 | +0.00% | 342,066 | fmp |
| 2026-11-06T15:34:00Z | 10.64 | +0.00% | 341,114 | fmp |
| 2026-11-06T15:32:00Z | 10.63 | -0.09% | 327,014 | fmp |
| 2026-11-06T15:30:01Z | 10.68 | +0.38% | 311,814 | fmp |
| 2026-11-06T15:28:01Z | 10.72 | +0.75% | 310,214 | fmp |
| 2026-11-06T15:26:00Z | 10.76 | +1.13% | 293,314 | fmp |
| 2026-11-06T15:24:00Z | 10.73 | +0.85% | 291,114 | fmp |
| 2026-11-06T15:22:00Z | 10.75 | +1.03% | 285,214 | fmp |
| 2026-11-06T15:20:01Z | 10.80 | +1.50% | 268,614 | fmp |
| 2026-11-06T15:18:01Z | 10.79 | +1.41% | 265,714 | fmp |
| 2026-11-06T15:16:01Z | 10.82 | +1.69% | 264,314 | fmp |
| 2026-11-06T15:14:01Z | 10.79 | +1.41% | 262,814 | fmp |
| 2026-11-06T15:12:00Z | 10.75 | +1.03% | 257,298 | fmp |
| 2026-11-06T15:10:00Z | 10.70 | +0.56% | 245,686 | fmp |
| 2026-11-06T15:08:01Z | 10.70 | +0.56% | 243,286 | fmp |
| 2026-11-06T15:06:01Z | 10.67 | +0.28% | 240,736 | fmp |
| 2026-11-06T15:04:01Z | 10.72 | +0.75% | 204,948 | fmp |
| 2026-11-06T15:02:01Z | 10.73 | +0.85% | 184,498 | fmp |
| 2026-11-06T15:00:00Z | 10.80 | +1.55% | 182,798 | fmp |
| 2026-11-06T14:58:00Z | 10.80 | +1.50% | 179,698 | fmp |
| 2026-11-06T14:56:27Z | 10.74 | +0.94% | 176,298 | fmp |
| 2026-11-06T14:55:54Z | 10.75 | +1.03% | 173,898 | fmp |
| 2026-11-06T14:55:06Z | 10.73 | +0.85% | 170,198 | fmp |
| 2026-11-05T20:58:00Z | 10.60 | -3.20% | 1,376,564 | fmp |
| 2026-11-05T20:56:00Z | 10.65 | -2.74% | 1,345,263 | fmp |
| 2026-11-05T20:54:00Z | 10.71 | -2.19% | 1,320,962 | fmp |
| 2026-11-05T20:52:01Z | 10.67 | -2.56% | 1,304,049 | fmp |
| 2026-11-05T20:50:01Z | 10.60 | -3.20% | 1,287,049 | fmp |
| 2026-11-05T20:48:01Z | 10.62 | -3.01% | 1,280,149 | fmp |
| 2026-11-05T20:46:00Z | 10.60 | -3.20% | 1,256,888 | fmp |
| 2026-11-05T20:44:01Z | 10.61 | -3.11% | 1,250,281 | fmp |
| 2026-11-05T20:42:01Z | 10.62 | -3.01% | 1,244,396 | fmp |
| 2026-11-05T20:40:01Z | 10.61 | -3.11% | 1,240,718 | fmp |
| 2026-11-05T20:38:00Z | 10.57 | -3.47% | 1,238,454 | fmp |
| 2026-11-05T20:36:01Z | 10.58 | -3.38% | 1,228,254 | fmp |
| 2026-11-05T20:34:00Z | 10.62 | -3.01% | 1,223,854 | fmp |
| 2026-11-05T20:32:03Z | 10.52 | -3.93% | 1,209,354 | fmp |
| 2026-11-05T20:30:02Z | 10.59 | -3.29% | 1,189,804 | fmp |
| 2026-11-05T20:28:00Z | 10.61 | -3.11% | 1,186,504 | fmp |