Endeavour Silver Corp. EDR
TSX · Kanada · Enerji Dışı Mineraller
CAD 12,16-0,04 (-%0,33)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12,16 | -%0,33 | CAD 12,15 | CAD 12,36 | CAD 12,08 | 958,52K |
| 2026-09-30 | CAD 12,20 | -%1,45 | CAD 12,48 | CAD 12,48 | CAD 12,16 | 1,15M |
| 2026-09-29 | CAD 12,38 | -%2,60 | CAD 12,83 | CAD 12,83 | CAD 12,13 | 1,94M |
| 2026-09-28 | CAD 12,71 | -%4,36 | CAD 12,59 | CAD 12,91 | CAD 12,42 |
| 1,48M |
| 2026-09-25 | CAD 13,29 | +%2,78 | CAD 13,07 | CAD 13,37 | CAD 12,81 | 1,16M |
| 2026-09-24 | CAD 12,93 | -%0,92 | CAD 12,99 | CAD 13,19 | CAD 12,70 | 1,35M |
| 2026-09-23 | CAD 13,05 | -%11,76 | CAD 14,15 | CAD 14,26 | CAD 12,89 | 2,30M |
| 2026-09-22 | CAD 14,79 | +%4,08 | CAD 14,18 | CAD 14,88 | CAD 14,14 | 1,15M |
| 2026-09-21 | CAD 14,21 | -%0,56 | CAD 14,39 | CAD 14,39 | CAD 13,83 | 708,30K |
| 2026-09-18 | CAD 14,29 | +%0,35 | CAD 14,50 | CAD 14,52 | CAD 14,03 | 1,11M |
| 2026-09-17 | CAD 14,24 | +%7,07 | CAD 13,90 | CAD 14,27 | CAD 13,81 | 849,70K |
| 2026-09-16 | CAD 13,30 | -%0,82 | CAD 13,76 | CAD 13,76 | CAD 13,04 | 1,43M |
| 2026-09-15 | CAD 13,41 | -%0,96 | CAD 13,52 | CAD 13,69 | CAD 13,14 | 721,20K |
| 2026-09-14 | CAD 13,54 | -%3,97 | CAD 13,51 | CAD 13,76 | CAD 13,15 | 992,10K |
| 2026-09-11 | CAD 14,10 | -%3,29 | CAD 14,89 | CAD 15,00 | CAD 13,97 | 642,90K |
| 2026-09-10 | CAD 14,58 | -%5,26 | CAD 14,75 | CAD 15,00 | CAD 14,53 | 632,40K |
| 2026-09-09 | CAD 15,39 | +%0,33 | CAD 15,61 | CAD 15,87 | CAD 15,18 | 849,70K |
| 2026-09-08 | CAD 15,34 | -%0,39 | CAD 15,20 | CAD 15,54 | CAD 15,15 | 601,60K |
| 2026-09-04 | CAD 15,40 | -%2,59 | CAD 15,32 | CAD 15,70 | CAD 15,24 | 619,70K |
| 2026-09-03 | CAD 15,81 | +%2,66 | CAD 16,06 | CAD 16,08 | CAD 15,33 | 1,01M |
| 2026-09-02 | CAD 15,40 | +%8,15 | CAD 14,68 | CAD 15,49 | CAD 14,68 | 1,06M |
| 2026-09-01 | CAD 14,24 | -%4,11 | CAD 14,15 | CAD 14,86 | CAD 14,10 | 813,40K |
| 2026-08-31 | CAD 14,85 | -%0,60 | CAD 14,81 | CAD 14,94 | CAD 14,47 | 1,04M |
| 2026-08-28 | CAD 14,94 | -%4,54 | CAD 15,86 | CAD 15,94 | CAD 14,65 | 1,31M |
| 2026-08-27 | CAD 15,65 | +%3,64 | CAD 14,98 | CAD 15,68 | CAD 14,98 | 725,10K |
| 2026-08-26 | CAD 15,10 | -%1,50 | CAD 14,99 | CAD 15,33 | CAD 14,87 | 669,80K |
| 2026-08-25 | CAD 15,33 | +%2,75 | CAD 14,54 | CAD 15,40 | CAD 14,45 | 865,50K |
| 2026-08-24 | CAD 14,92 | +%2,05 | CAD 15,10 | CAD 15,53 | CAD 14,52 | 1,10M |
| 2026-08-21 | CAD 14,62 | -%3,37 | CAD 15,47 | CAD 15,54 | CAD 14,59 | 1,07M |
| 2026-08-20 | CAD 15,13 | -%0,13 | CAD 14,83 | CAD 15,81 | CAD 14,82 | 1,05M |
| 2026-08-19 | CAD 15,15 | +%12,89 | CAD 14,20 | CAD 15,19 | CAD 14,20 | 1,02M |
| 2026-08-18 | CAD 13,42 | -%4,62 | CAD 13,79 | CAD 14,01 | CAD 13,41 | 835,60K |
| 2026-08-17 | CAD 14,07 | -%4,67 | CAD 13,98 | CAD 14,40 | CAD 13,55 | 1,17M |
| 2026-08-14 | CAD 14,76 | +%2,71 | CAD 14,71 | CAD 15,06 | CAD 14,61 | 593,10K |
| 2026-08-13 | CAD 14,37 | -%2,64 | CAD 14,53 | CAD 14,61 | CAD 14,14 | 704,60K |
| 2026-08-12 | CAD 14,76 | +%0,27 | CAD 15,30 | CAD 15,30 | CAD 14,67 | 719,30K |
| 2026-08-11 | CAD 14,72 | +%3,23 | CAD 14,22 | CAD 14,74 | CAD 14,11 | 877,10K |
| 2026-08-10 | CAD 14,26 | +%7,30 | CAD 13,29 | CAD 14,35 | CAD 13,24 | 1,17M |
| 2026-08-07 | CAD 13,29 | +%7,00 | CAD 13,20 | CAD 13,39 | CAD 12,88 | 915,70K |
| 2026-08-06 | CAD 12,42 | -%1,04 | CAD 12,28 | CAD 12,72 | CAD 12,20 | 1,03M |
| 2026-08-05 | CAD 12,55 | +%7,08 | CAD 12,37 | CAD 12,68 | CAD 12,21 | 1,15M |
| 2026-08-04 | CAD 11,72 | +%11,51 | CAD 11,20 | CAD 11,91 | CAD 11,15 | 1,01M |
| 2026-07-31 | CAD 10,51 | -%3,22 | CAD 10,52 | CAD 10,74 | CAD 10,26 | 978,10K |
| 2026-07-30 | CAD 10,86 | +%2,16 | CAD 10,85 | CAD 10,88 | CAD 10,11 | 1,26M |
| 2026-07-29 | CAD 10,63 | -%2,83 | CAD 10,80 | CAD 11,02 | CAD 10,38 | 995,00K |
| 2026-07-28 | CAD 10,94 | -%2,32 | CAD 11,00 | CAD 11,00 | CAD 10,59 | 657,50K |
| 2026-07-27 | CAD 11,20 | +%1,63 | CAD 11,22 | CAD 11,31 | CAD 10,74 | 573,40K |
| 2026-07-24 | CAD 11,02 | -%0,99 | CAD 11,22 | CAD 11,32 | CAD 10,93 | 629,10K |
| 2026-07-23 | CAD 11,13 | -%5,03 | CAD 11,19 | CAD 11,39 | CAD 10,89 | 502,80K |
| 2026-07-22 | CAD 11,72 | +%1,47 | CAD 11,80 | CAD 12,17 | CAD 11,65 | 1,21M |
| 2026-07-21 | CAD 11,55 | +%9,48 | CAD 10,96 | CAD 11,57 | CAD 10,78 | 1,23M |
| 2026-07-20 | CAD 10,55 | +%1,44 | CAD 10,36 | CAD 10,60 | CAD 10,22 | 939,50K |
| 2026-07-17 | CAD 10,40 | -%1,14 | CAD 10,24 | CAD 10,56 | CAD 10,07 | 1,04M |
| 2026-07-16 | CAD 10,52 | -%5,99 | CAD 10,86 | CAD 10,88 | CAD 10,41 | 679,20K |
| 2026-07-15 | CAD 11,19 | -%1,58 | CAD 11,47 | CAD 11,58 | CAD 10,81 | 616,60K |
| 2026-07-14 | CAD 11,37 | +%2,52 | CAD 11,47 | CAD 11,63 | CAD 11,31 | 719,90K |
| 2026-07-13 | CAD 11,09 | -%3,06 | CAD 11,21 | CAD 11,33 | CAD 10,93 | 979,30K |
| 2026-07-10 | CAD 11,44 | -%1,63 | CAD 11,51 | CAD 11,69 | CAD 11,41 | 593,20K |
| 2026-07-09 | CAD 11,63 | +%6,60 | CAD 11,30 | CAD 11,76 | CAD 11,15 | 1,15M |
| 2026-07-08 | CAD 10,91 | -%4,05 | CAD 11,07 | CAD 11,20 | CAD 10,53 | 707,20K |
| 2026-07-07 | CAD 11,37 | -%5,88 | CAD 12,01 | CAD 12,01 | CAD 11,19 | 739,60K |
| 2026-07-06 | CAD 12,08 | -%3,51 | CAD 12,48 | CAD 12,48 | CAD 12,02 | 529,70K |
| 2026-07-03 | CAD 12,52 | +%3,22 | CAD 12,57 | CAD 12,57 | CAD 12,32 | 212,40K |
| 2026-07-02 | CAD 12,13 | +%3,06 | CAD 12,32 | CAD 12,75 | CAD 11,84 | 715,30K |
| 2026-06-30 | CAD 11,77 | +%0,60 | CAD 11,66 | CAD 12,03 | CAD 11,51 | 669,90K |
| 2026-06-29 | CAD 11,70 | -%0,76 | CAD 11,69 | CAD 11,72 | CAD 11,27 | 553,70K |
| 2026-06-26 | CAD 11,79 | +%3,51 | CAD 11,55 | CAD 12,10 | CAD 11,46 | 724,90K |
| 2026-06-25 | CAD 11,39 | +%4,11 | CAD 11,36 | CAD 11,67 | CAD 10,96 | 766,50K |
| 2026-06-24 | CAD 10,94 | -%3,61 | CAD 10,89 | CAD 11,23 | CAD 10,70 | 830,40K |
| 2026-06-23 | CAD 11,35 | -%6,20 | CAD 11,44 | CAD 11,70 | CAD 11,26 | 594,60K |
| 2026-06-22 | CAD 12,10 | +%0,75 | CAD 12,13 | CAD 12,27 | CAD 11,98 | 494,30K |
| 2026-06-19 | CAD 12,01 | -%1,48 | CAD 11,92 | CAD 12,03 | CAD 11,82 | 458,60K |
| 2026-06-18 | CAD 12,19 | -%2,40 | CAD 12,62 | CAD 12,94 | CAD 12,07 | 974,80K |
| 2026-06-17 | CAD 12,49 | -%4,14 | CAD 12,94 | CAD 13,54 | CAD 12,45 | 1,26M |
| 2026-06-16 | CAD 13,03 | +%2,28 | CAD 12,89 | CAD 13,18 | CAD 12,68 | 860,30K |
| 2026-06-15 | CAD 12,74 | +%6,17 | CAD 12,83 | CAD 13,35 | CAD 12,58 | 1,33M |
| 2026-06-12 | CAD 12,00 | +%6,57 | CAD 11,54 | CAD 12,17 | CAD 11,37 | 1,26M |
| 2026-06-11 | CAD 11,26 | +%8,69 | CAD 10,41 | CAD 11,29 | CAD 10,32 | 1,08M |
| 2026-06-10 | CAD 10,36 | -%5,04 | CAD 10,42 | CAD 10,81 | CAD 10,33 | 768,20K |
| 2026-06-09 | CAD 10,91 | -%2,15 | CAD 11,36 | CAD 11,40 | CAD 10,38 | 1,30M |
| 2026-06-08 | CAD 11,15 | +%0,36 | CAD 11,29 | CAD 11,36 | CAD 11,07 | 1,64M |
| 2026-06-05 | CAD 11,11 | -%13,41 | CAD 12,46 | CAD 12,46 | CAD 11,04 | 1,63M |
| 2026-06-04 | CAD 12,83 | +%0,71 | CAD 12,94 | CAD 13,22 | CAD 12,76 | 643,60K |
| 2026-06-03 | CAD 12,74 | -%6,32 | CAD 13,31 | CAD 13,31 | CAD 12,61 | 950,40K |
| 2026-06-02 | CAD 13,60 | +%0,67 | CAD 13,66 | CAD 13,74 | CAD 13,20 | 970,60K |
| 2026-06-01 | CAD 13,51 | -%1,75 | CAD 13,37 | CAD 13,67 | CAD 12,89 | 1,36M |
| 2026-05-29 | CAD 13,75 | +%2,31 | CAD 13,40 | CAD 13,81 | CAD 13,14 | 1,23M |
| 2026-05-28 | CAD 13,44 | +%4,27 | CAD 12,65 | CAD 13,62 | CAD 12,50 | 732,30K |
| 2026-05-27 | CAD 12,89 | -%2,72 | CAD 12,89 | CAD 13,14 | CAD 12,80 | 737,80K |
| 2026-05-26 | CAD 13,25 | +%1,07 | CAD 13,14 | CAD 13,27 | CAD 12,84 | 877,00K |