FRA, EJD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, EJD: Endeavour Silver Corp

05 Sep 2025

LAST: 5.075	CHANGE: 0.21	OPEN: 5.295	HIGH: 5.410	ASK: 0.000	VOLUME: 12.9K
LAST: 5.075	CHG(%): 3.97	PREV: 5.285	LOW: 5.065	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	5.295	5.410	5.065	5.075	12.9K
04 Sep 25	5.450	5.465	5.285	5.285	28.2K
03 Sep 25	5.485	5.615	5.485	5.510	19.3K
02 Sep 25	5.690	5.690	5.400	5.580	18.4K
01 Sep 25	5.610	5.735	5.565	5.705	46.6K
29 Aug 25	5.010	5.350	5.005	5.350	14.2K
28 Aug 25	5.080	5.185	5.040	5.040	4K
27 Aug 25	4.996	5.060	4.988	5.050	18.2K
26 Aug 25	4.932	5.050	4.920	5.025	10.4K
25 Aug 25	4.956	4.972	4.904	4.904	8.2K

COMPANY PROFILE

Name:	Endeavour Silver Corp
About:	Endeavour Silver Corp., a silver mining company, engages in the acquisition, exploration, development, extraction, processing, refining, and reclamation of mineral properties in Mexico, Chile, Peru, and the United States. It explores for gold and silver deposits, and precious metals, as well as polymetals. The company was formerly known as Endeavour Gold Corp. and changed its name to Endeavour Silver Corp. in September 2004. Endeavour Silver Corp. was incorporated in 1981 and is headquartered in Vancouver, Canada.
Sector:	Basic Materials
Industry:	Silver
Address:	609 Granville Street, Vancouver, BC, Canada, V7Y 1G5
Website:	https://www.edrsilver.com
ISIN:	CA29258Y1034

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.43
MA10:	5.25
MA20:	5.01
MA50:	4.76
MA100:	4.13
MA200:	3.96
STO9:	7.04
STO14:	45.32
RSI14:	58.05
WPR14:	-53.53
MTM14:	0.55
ROC14:	0.12
ATR:	0.22
Week High:	5.74
Week Low:	5.01
Month High:	5.74
Month Low:	4.21
Year High:	5.74
Year Low:	2.52
Volatility:	19.09