|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 7.970 CAD | +7.27% |
|
+16.69% | +51.23% |
| Jul. 11 | Endeavour Silver to Raise US$60 Million in Share Offering | MT |
| Jul. 11 | Endeavour Silver Launches $60 Million At-the-Market Equity Program | MT |
Quotes 5-day view: Endeavour Silver Corp.
Delayed Quote Toronto S.E.
| 2025-07-07 | 2025-07-08 | 2025-07-09 | 2025-07-10 | 2025-07-11 | |
|---|---|---|---|---|---|
| Last | 7.160 $ | 6.620 $ | 7.220 $ | 7.430 $ | 7.970 $ |
| Volume | 855,298 | 1,712,151 | 1,877,155 | 1,196,530 | 1,539,934 |
| Change | +4.83% | -7.54% | +9.06% | +2.91% | +7.27% |
| Opening | 6.770 $ | 7.160 $ | 6.700 $ | 7.360 $ | 7.690 $ |
| High | 7.170 $ | 7.230 $ | 7.450 $ | 7.470 $ | 8.020 $ |
| Low | 6.630 $ | 6.505 $ | 6.660 $ | 7.240 $ | 7.520 $ |
Performance
| 1 day | +7.27% | ||
| 1 week | +16.69% | ||
| Current month | +18.78% | ||
| 1 month | +17.21% | ||
| 3 months | +45.97% | ||
| 6 months | +56.27% | ||
| Current year | +51.23% | ||
| 1 year | +20.76% | ||
| 3 years | +100.25% | ||
| 5 years | +125.14% | ||
| 10 years | +257.40% |
Volumes
marketsDaily volume
1,539,934
Estimated daily volume
1,539,934
Avg. Volume 20 sessions
944,577
Daily volume ratio
1.63
Avg. Volume 20 sessions CAD
7,528,278.69
Avg. Volume 20 sessions USD
5,497,901.93
Record volume 1
8,407,051
Record volume 2
7,269,790
Record volume 3
6,080,810
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (CAD)
2,154,793,277
Capitalization (USD)
1,574,197,686
Net sales (CAD)
314,155,650
Net sales (USD)
229,508,372
Number of employees
1,539
Sales / Employee (CAD)
204,130
Sales / Employee (USD)
149,128
Free-Float
99.69 %
Free-Float capitalization (CAD)
1,943,399,452
Free-Float capitalization (USD)
1,419,762,607
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
6.864
Moving average 20 days
6.71
Moving average 50 days
5.772
Moving average 100 days
5.736
Price spread / (MMA5)
-13.88%
Price spread / (MMA20)
-15.81%
Price spread / (MMA50)
-27.58%
Price spread / (MMA100)
-28.03%
STIM
RSI 9 days
64.03
RSI 14 days
63.87
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +7.27% | +16.69% | +20.76% | +100.25% | 1.57B | ||
| +3.52% | +5.36% | +26.77% | +71.12% | 10.6B | ||
| +7.36% | +9.68% | +39.91% | +41.47% | 4.19B | ||
| +7.30% | +4.12% | +6.58% | +79.04% | 3.67B | ||
| +3.18% | +4.13% | +66.00% | +114.41% | 2.24B | ||
| +5.26% | +8.11% | +199.07% | +207.69% | 1.78B | ||
| +9.25% | +9.52% | -15.35% | +124.33% | 1.28B | ||
| +6.38% | +10.58% | +36.19% | +130.26% | 1.05B | ||
| +10.26% | +18.35% | +207.14% | +360.71% | 304M | ||
| 0.00% | 0.00% | -29.41% | -17.24% | 145M | ||
| Average | +5.98% | +2.93% | +55.77% | +121.20% | 2.68B | |
| Weighted average by Cap. | +5.39% | +1.93% | +40.52% | +89.62% |
Historical Quotes: Endeavour Silver Corp.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
17745e94d6e78a.bXXtliF9sQN8gozFNNmgQiPf1YmFErrKV_PJXUd1qsQ.XgCh0Worg3cs2PaPbbHqD1WW4s39K8-lOKaCKXNH_q4jRKvUWSnCdzLr_w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 7.970 | 200 | 1,535,400 |
| 04:00:00 pm | 7.970 | 800 | 1,535,200 |
| 04:00:00 pm | 7.970 | 6,000 | 1,534,400 |
| 04:00:00 pm | 7.970 | 3,400 | 1,528,400 |
| 04:00:00 pm | 7.970 | 1,000 | 1,525,000 |
| 04:00:00 pm | 7.970 | 2,900 | 1,524,000 |
| 04:00:00 pm | 7.970 | 400 | 1,521,100 |
| 04:00:00 pm | 7.970 | 4,000 | 1,520,700 |
| 04:00:00 pm | 7.970 | 1,200 | 1,516,700 |
| 04:00:00 pm | 7.970 | 2,700 | 1,515,500 |
Course Extremes
| 1 week | 6.5 |  | 8.02 |
| 1 month | 6.22 | | 8.02 |
| Current year | 4.21 | | 8.02 |
| 1 year | 3.38 | | 8.02 |
| 3 years | 1.94 | | 8.02 |
| 5 years | 1.94 | | 9.32 |
| 10 years | 1.3 | | 9.32 |
Monthly variations
Annual variations
| 2025 | +51.23% | ||
| 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
- Equities
- EDR Stock
- Quotes Endeavour Silver Corp.
Select your edition
All financial news and data tailored to specific country editions
