|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.40 CAD | -1.14% |
|
-9.09% | -19.44% |
| Jul. 09 | TSX ticks higher as gold prices boost miners | RE |
| Jul. 08 | Endeavour Silver Corp. Reports Consolidated Sales Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Quotes 5-day view: Endeavour Silver Corp.
Delayed Quote Toronto S.E.
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | CA$11.09 | CA$11.37 | CA$11.19 | CA$10.52 | CA$10.40 |
| Volume | 979,331 | 719,900 | 616,574 | 679,173 | 1,036,651 |
| Change | -3.06% | +2.52% | -1.58% | -5.99% | -1.14% |
| Opening | CA$11.21 | CA$11.47 | CA$11.47 | CA$10.86 | CA$10.24 |
| High | CA$11.33 | CA$11.63 | CA$11.58 | CA$10.88 | CA$10.56 |
| Low | CA$10.93 | CA$11.31 | CA$10.81 | CA$10.41 | CA$10.07 |
Performance
| 1 day | -1.14% | ||
| 1 week | -9.09% | ||
| Current month | -11.64% | ||
| 1 month | -13.41% | ||
| 3 months | -25.55% | ||
| 6 months | -36.82% | ||
| Current year | -19.44% | ||
| 1 year | +40.73% | ||
| 3 years | +108.84% | ||
| 5 years | +71.62% | ||
| 10 years | +70.77% |
Volumes
marketsDaily volume
1,036,651
Estimated daily volume
1,036,651
Avg. Volume 20 sessions
707,275
Daily volume ratio
1.47
Avg. Volume 20 sessions CAD
7,355,660
Avg. Volume 20 sessions USD
5,233,552.09
Record volume 1
8,407,051
Record volume 2
7,269,790
Record volume 3
7,125,312
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
3,079,115,540
Market Cap (USD)
2,197,798,387
Net sales (CAD)
592,109,350
Net sales (USD)
422,633,369
Number of employees
2,160
Sales / Employee (CAD)
274,125
Sales / Employee (USD)
195,664
Free-Float
99.84 %
Free-Float capitalization (CAD)
3,074,054,817
Free-Float capitalization (USD)
2,194,186,165
Average Daily Capital Traded
0.24%
Indicators
Moving average 5 days
10.91
Moving average 20 days
11.57
Moving average 50 days
12.43
Moving average 100 days
13.1
Price spread / (MMA5)
+4.94%
Price spread / (MMA20)
+11.29%
Price spread / (MMA50)
+19.52%
Price spread / (MMA100)
+25.92%
STIM
RSI 9 days
35.39
RSI 14 days
39.09
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.14% | -9.09% | +40.73% | +108.84% | 2.2B | |
| -1.31% | -9.42% | +146.22% | +133.77% | 9.61B | |
| -0.54% | -7.74% | +94.99% | +140.98% | 7.81B | |
| -0.15% | -8.33% | +100.23% | +186.70% | 2.69B | |
| +0.89% | -7.12% | +105.58% | +195.28% | 1.98B | |
| -1.99% | -9.33% | +55.97% | +497.14% | 553M | |
| -3.85% | -10.71% | -13.79% | -35.90% | 196M | |
| +2.66% | -12.46% | +5.82% | - | 149M | |
| -3.45% | -6.67% | -37.78% | +143.48% | 137M | |
| -0.77% | -5.48% | +251.45% | +546.67% | 136M | |
| Average | -0.96% | -7.58% | +74.94% | +212.99% | 2.55B | |
| Weighted average by Cap. | -0.79% | -8.49% | +108.94% | +153.16% |
Historical Quotes: Endeavour Silver Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
14ae462c81a827f5efe29.1C4mJO1pVXMh6V-tY507EXOzUfdYHfBnvDAoCIhTDBE.hH9SbYkIEQpOhA2cC9x0SV6GDsEHJL4L1VNkP-khb2aWT2djuFwNIUePGg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 10.40 | 100 | 1,032,800 |
| 04:00:00 pm | 10.40 | 100 | 1,032,700 |
| 04:00:00 pm | 10.40 | 600 | 1,032,600 |
| 04:00:00 pm | 10.40 | 1,400 | 1,032,000 |
| 04:00:00 pm | 10.40 | 300 | 1,030,600 |
| 04:00:00 pm | 10.40 | 6,300 | 1,030,300 |
| 04:00:00 pm | 10.40 | 400 | 1,024,000 |
| 04:00:00 pm | 10.40 | 400 | 1,023,600 |
| 04:00:00 pm | 10.40 | 100 | 1,023,200 |
| 04:00:00 pm | 10.40 | 200 | 1,023,100 |
Course Extremes
| 1 week | 10.07 |  | 11.63 |
| 1 month | 10.07 | | 12.75 |
| Current year | 10.07 | | 20.7 |
| 1 year | 6.79 | | 20.7 |
| 3 years | 1.94 | | 20.7 |
| 5 years | 1.94 | | 20.7 |
| 10 years | 1.3 | | 20.7 |
Monthly variations
Annual variations
| 2026 | -19.44% | ||
| 2025 | +144.97% | ||
| 2024 | +102.69% | ||
| 2023 | -40.64% | ||
| 2022 | -18.13% | ||
| 2021 | -16.80% | ||
| 2020 | +105.43% | ||
| 2019 | +6.46% | ||
| 2018 | -2.65% | ||
| 2017 | -36.42% | ||
| 2016 | +139.90% | ||
| 2015 | -22.05% | ||
| 2014 | -33.85% | ||
| 2013 | -51.02% | ||
| 2012 | -20.73% | ||
| 2011 | +35.48% | ||
| 2010 | +90.60% | ||
| 2009 | +208.87% | ||
| 2008 | -67.37% | ||
| 2007 | -16.11% | ||
| 2006 | +68.40% | ||
| 2005 | +61.08% | ||
| 2004 | +178.33% | ||
| 2003 | +185.71% | ||
| 2002 | +162.50% | ||
| 2001 | -33.33% | ||
| 2000 | -66.67% | ||
| 1999 | 0.00% | ||
| 1998 | -30.77% | ||
| 1997 | -55.17% | ||
| 1996 | -39.58% | ||
| 1995 | +37.14% | ||
| 1994 | -42.62% | ||
| 1993 | +258.82% | ||
| 1992 | -32.00% | ||
| 1991 | +150.00% | ||
| 1990 | -23.08% | ||
| 1989 | -13.33% | ||
| 1988 | +20.00% |
- Stock Market
- Stocks
- EDR Stock
- Quotes Endeavour Silver Corp.
Select your edition
All financial news and data tailored to specific country editions
