EDR | Endeavour Silver Corp. Stock Profile
- Materials
- 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.
- Chart
- Historical Data
Historical charts and key stats for EDR – Endeavour Silver Corp.
Code Name GicSector Beta 52WeekHigh 52WeekLow 50DayMA 200DayMA SharesShort SharesShortPriorMonth ShortRatio ShortPercent EDR Endeavour Silver Corp. Materials 2.101 7.79 3.30 5.70 5.80 4,058,258 2,794,571 3.36 0.026 Historical pricing data for EDR – Endeavour Silver Corp.
code ex date close EDR TO 07/07/2025 7.16 EDR TO 04/07/2025 6.83 EDR TO 03/07/2025 6.81 EDR TO 02/07/2025 6.90 EDR TO 30/06/2025 6.71 EDR TO 27/06/2025 6.60 EDR TO 26/06/2025 6.73 EDR TO 25/06/2025 6.59 EDR TO 24/06/2025 6.45 EDR TO 23/06/2025 6.55 EDR TO 20/06/2025 6.44 EDR TO 19/06/2025 6.70 EDR TO 18/06/2025 6.71 EDR TO 17/06/2025 6.77 EDR TO 16/06/2025 6.53 EDR TO 13/06/2025 6.55 EDR TO 12/06/2025 6.53 EDR TO 11/06/2025 6.80 EDR TO 10/06/2025 6.83 EDR TO 09/06/2025 6.84 EDR TO 06/06/2025 6.16 EDR TO 05/06/2025 6.22 EDR TO 04/06/2025 5.77 EDR TO 03/06/2025 5.59 EDR TO 02/06/2025 5.43 EDR TO 30/05/2025 4.93 EDR TO 29/05/2025 4.92 EDR TO 28/05/2025 5.01 EDR TO 27/05/2025 5.00 EDR TO 26/05/2025 5.06 EDR TO 23/05/2025 4.95 EDR TO 22/05/2025 4.89 EDR TO 21/05/2025 4.98 EDR TO 20/05/2025 4.88 EDR TO 16/05/2025 4.55 EDR TO 15/05/2025 4.67 EDR TO 14/05/2025 4.50 EDR TO 13/05/2025 4.65 EDR TO 12/05/2025 4.71 EDR TO 09/05/2025 4.96 EDR TO 08/05/2025 4.69 EDR TO 07/05/2025 4.79 EDR TO 06/05/2025 5.04 EDR TO 05/05/2025 4.76 EDR TO 02/05/2025 4.74 EDR TO 01/05/2025 4.75 EDR TO 30/04/2025 5.00 EDR TO 29/04/2025 5.04 EDR TO 28/04/2025 5.09 EDR TO 25/04/2025 5.04 EDR TO 24/04/2025 5.23 EDR TO 23/04/2025 5.12 EDR TO 22/04/2025 4.88 EDR TO 21/04/2025 5.14 EDR TO 17/04/2025 5.24 EDR TO 16/04/2025 5.50 EDR TO 15/04/2025 5.67 EDR TO 14/04/2025 5.66 EDR TO 11/04/2025 5.46 EDR TO 10/04/2025 5.20 EDR TO 09/04/2025 5.22 EDR TO 08/04/2025 4.48 EDR TO 07/04/2025 4.68 EDR TO 04/04/2025 4.46 EDR TO 03/04/2025 4.97 EDR TO 02/04/2025 5.35 EDR TO 01/04/2025 5.39 EDR TO 31/03/2025 6.14 EDR TO 28/03/2025 6.17 EDR TO 27/03/2025 6.52 EDR TO 26/03/2025 6.31 EDR TO 25/03/2025 6.51 EDR TO 24/03/2025 6.64 EDR TO 21/03/2025 6.66 EDR TO 20/03/2025 6.94 EDR TO 19/03/2025 7.02 EDR TO 18/03/2025 7.05 EDR TO 17/03/2025 6.88 EDR TO 14/03/2025 6.76 EDR TO 13/03/2025 6.80 EDR TO 12/03/2025 6.67 EDR TO 11/03/2025 6.52 EDR TO 10/03/2025 5.23 EDR TO 07/03/2025 5.71 EDR TO 06/03/2025 5.66 EDR TO 05/03/2025 5.74 EDR TO 04/03/2025 5.21 EDR TO 03/03/2025 5.23 EDR TO 28/02/2025 5.31 EDR TO 27/02/2025 5.24 EDR TO 26/02/2025 5.63 EDR TO 25/02/2025 5.26 EDR TO 24/02/2025 5.46 EDR TO 21/02/2025 5.45 EDR TO 20/02/2025 5.91 EDR TO 19/02/2025 5.63 EDR TO 18/02/2025 5.81 EDR TO 14/02/2025 5.74 EDR TO 13/02/2025 5.97 EDR TO 12/02/2025 5.91 EDR TO 11/02/2025 5.63 EDR TO 10/02/2025 5.84 EDR TO 07/02/2025 5.64 EDR TO 06/02/2025 5.85 EDR TO 05/02/2025 5.97 EDR TO 04/02/2025 5.84 EDR TO 03/02/2025 5.74 EDR TO 31/01/2025 5.73 EDR TO 30/01/2025 5.86 EDR TO 29/01/2025 5.38 EDR TO 28/01/2025 5.18 EDR TO 27/01/2025 4.96 EDR TO 24/01/2025 5.27 EDR TO 23/01/2025 5.16 EDR TO 22/01/2025 5.15 EDR TO 21/01/2025 5.19 EDR TO 20/01/2025 5.20 EDR TO 17/01/2025 5.10 EDR TO 16/01/2025 5.04 EDR TO 15/01/2025 5.10 EDR TO 14/01/2025 5.13 EDR TO 13/01/2025 4.84 EDR TO 10/01/2025 5.10 EDR TO 09/01/2025 5.21 EDR TO 08/01/2025 5.08 EDR TO 07/01/2025 5.63 EDR TO 06/01/2025 5.53 EDR TO 03/01/2025 5.60 EDR TO 02/01/2025 5.75 EDR TO 31/12/2024 5.27 EDR TO 30/12/2024 5.11 EDR TO 27/12/2024 5.33 EDR TO 24/12/2024 5.30 EDR TO 23/12/2024 5.34 EDR TO 20/12/2024 5.32 EDR TO 19/12/2024 5.25 EDR TO 18/12/2024 5.34 EDR TO 17/12/2024 5.74 EDR TO 16/12/2024 5.48 EDR TO 13/12/2024 5.57 EDR TO 12/12/2024 5.81 EDR TO 11/12/2024 6.19 EDR TO 10/12/2024 6.03 EDR TO 09/12/2024 6.07 EDR TO 06/12/2024 5.79 EDR TO 05/12/2024 5.85 EDR TO 04/12/2024 5.99 EDR TO 03/12/2024 6.03 EDR TO 02/12/2024 5.74 EDR TO 29/11/2024 5.86 EDR TO 28/11/2024 5.77 EDR TO 27/11/2024 5.81 EDR TO 26/11/2024 5.99 EDR TO 25/11/2024 5.91 EDR TO 22/11/2024 6.25 EDR TO 21/11/2024 6.29 EDR TO 20/11/2024 6.28 EDR TO 19/11/2024 6.89 EDR TO 18/11/2024 6.85 EDR TO 15/11/2024 6.62 EDR TO 14/11/2024 6.71 EDR TO 13/11/2024 6.28 EDR TO 12/11/2024 6.29 EDR TO 11/11/2024 6.16 EDR TO 08/11/2024 6.45 EDR TO 07/11/2024 6.66 EDR TO 06/11/2024 6.56 EDR TO 05/11/2024 6.51 EDR TO 04/11/2024 6.59 EDR TO 01/11/2024 6.79 EDR TO 31/10/2024 7.04 EDR TO 30/10/2024 7.33 EDR TO 29/10/2024 7.72 EDR TO 28/10/2024 7.45 EDR TO 25/10/2024 7.49 EDR TO 24/10/2024 7.58 EDR TO 23/10/2024 7.47 EDR TO 22/10/2024 7.59 EDR TO 21/10/2024 7.12 EDR TO 18/10/2024 6.60 EDR TO 17/10/2024 5.89 EDR TO 16/10/2024 5.97 EDR TO 15/10/2024 6.07 EDR TO 11/10/2024 5.98 EDR TO 10/10/2024 6.00 EDR TO 09/10/2024 5.82 EDR TO 08/10/2024 5.85 EDR TO 07/10/2024 5.69 EDR TO 04/10/2024 5.80 EDR TO 03/10/2024 5.86 EDR TO 02/10/2024 5.60 EDR TO 01/10/2024 5.45 EDR TO 30/09/2024 5.34 EDR TO 27/09/2024 5.49 EDR TO 26/09/2024 5.78 EDR TO 25/09/2024 5.54 EDR TO 24/09/2024 5.41 EDR TO 23/09/2024 4.89 EDR TO 20/09/2024 5.05 EDR TO 19/09/2024 4.88 EDR TO 18/09/2024 4.72 EDR TO 17/09/2024 4.86 EDR TO 16/09/2024 5.01 EDR TO 13/09/2024 5.01 EDR TO 12/09/2024 4.73 EDR TO 11/09/2024 4.26 EDR TO 10/09/2024 4.11 EDR TO 09/09/2024 4.09 EDR TO 06/09/2024 3.85 EDR TO 05/09/2024 4.05 EDR TO 04/09/2024 3.84 EDR TO 03/09/2024 3.80 EDR TO 30/08/2024 4.14 EDR TO 29/08/2024 4.21 EDR TO 28/08/2024 4.21 EDR TO 27/08/2024 4.38 EDR TO 26/08/2024 4.38 EDR TO 23/08/2024 4.44 EDR TO 22/08/2024 4.36 EDR TO 21/08/2024 4.52 EDR TO 20/08/2024 4.46 EDR TO 19/08/2024 4.39 EDR TO 16/08/2024 4.13 EDR TO 15/08/2024 4.06 EDR TO 14/08/2024 3.93 EDR TO 13/08/2024 3.96 EDR TO 12/08/2024 3.63 EDR TO 09/08/2024 4.22 EDR TO 08/08/2024 4.27 EDR TO 07/08/2024 4.13 EDR TO 06/08/2024 4.34 EDR TO 02/08/2024 4.63 EDR TO 01/08/2024 5.04 EDR TO 31/07/2024 6.22 EDR TO 30/07/2024 6.07 EDR TO 29/07/2024 5.98 EDR TO 26/07/2024 6.00 EDR TO 25/07/2024 5.99 EDR TO 24/07/2024 6.25 EDR TO 23/07/2024 6.30 EDR TO 22/07/2024 6.33 EDR TO 19/07/2024 6.27 EDR TO 18/07/2024 6.29 EDR TO 17/07/2024 6.51 EDR TO 16/07/2024 6.80 EDR TO 15/07/2024 6.51 EDR TO 12/07/2024 6.48 EDR TO 11/07/2024 6.60 EDR TO 10/07/2024 6.30 EDR TO 09/07/2024 5.41 EDR TO 08/07/2024 5.61 EDR TO 05/07/2024 5.50 EDR TO 04/07/2024 5.28 EDR TO 03/07/2024 5.23 EDR TO 02/07/2024 4.85 EDR TO 28/06/2024 4.81 EDR TO 27/06/2024 4.85 EDR TO 26/06/2024 4.81 EDR TO 25/06/2024 4.79 EDR TO 24/06/2024 4.93 EDR TO 21/06/2024 5.10 EDR TO 20/06/2024 5.31 EDR TO 19/06/2024 5.18 EDR TO 18/06/2024 5.19 EDR TO 17/06/2024 5.01 EDR TO 14/06/2024 4.90 EDR TO 13/06/2024 4.83 EDR TO 12/06/2024 4.91 EDR TO 11/06/2024 4.98 EDR TO 10/06/2024 5.00 EDR TO 07/06/2024 5.00 EDR TO 06/06/2024 5.40 EDR TO 05/06/2024 5.11 EDR TO 04/06/2024 4.97 EDR TO 03/06/2024 5.40 EDR TO 31/05/2024 5.43 EDR TO 30/05/2024 5.50 EDR TO 29/05/2024 5.56 EDR TO 28/05/2024 5.63 EDR TO 27/05/2024 5.43 EDR TO 24/05/2024 5.14 EDR TO 23/05/2024 5.02 EDR TO 22/05/2024 5.13 EDR TO 21/05/2024 5.38 EDR TO 17/05/2024 5.25 EDR TO 16/05/2024 4.77 EDR TO 15/05/2024 4.78 EDR TO 14/05/2024 4.56 EDR TO 13/05/2024 4.49 EDR TO 10/05/2024 4.53 EDR TO 09/05/2024 4.54 EDR TO 08/05/2024 3.75 EDR TO 07/05/2024 3.91 EDR TO 06/05/2024 3.91 EDR TO 03/05/2024 3.61 EDR TO 02/05/2024 3.64 EDR TO 01/05/2024 3.67 EDR TO 30/04/2024 3.62 EDR TO 29/04/2024 3.77 EDR TO 26/04/2024 3.80 EDR TO 25/04/2024 3.81 EDR TO 24/04/2024 3.70 EDR TO 23/04/2024 3.70 EDR TO 22/04/2024 3.51 EDR TO 19/04/2024 3.58 EDR TO 18/04/2024 3.48 EDR TO 17/04/2024 3.52 EDR TO 16/04/2024 3.53 EDR TO 15/04/2024 3.69 EDR TO 12/04/2024 3.85 EDR TO 11/04/2024 3.88 EDR TO 10/04/2024 3.96 EDR TO 09/04/2024 3.86 EDR TO 08/04/2024 3.89 EDR TO 05/04/2024 3.88 EDR TO 04/04/2024 3.64 EDR TO 03/04/2024 3.79 EDR TO 02/04/2024 3.54 EDR TO 01/04/2024 3.38 EDR TO 28/03/2024 3.26 EDR TO 27/03/2024 3.12 EDR TO 26/03/2024 2.90 EDR TO 25/03/2024 2.94 EDR TO 22/03/2024 2.98 EDR TO 21/03/2024 2.86 EDR TO 20/03/2024 2.97 EDR TO 19/03/2024 2.80 EDR TO 18/03/2024 2.85 EDR TO 15/03/2024 3.00 EDR TO 14/03/2024 2.91 EDR TO 13/03/2024 2.89 EDR TO 12/03/2024 2.89 EDR TO 11/03/2024 2.93 EDR TO 08/03/2024 2.56 EDR TO 07/03/2024 2.54 EDR TO 06/03/2024 2.51 EDR TO 05/03/2024 2.32 EDR TO 04/03/2024 2.39 EDR TO 01/03/2024 2.25 EDR TO 29/02/2024 1.96 EDR TO 28/02/2024 1.96 EDR TO 27/02/2024 2.00 EDR TO 26/02/2024 2.05 EDR TO 23/02/2024 2.06 EDR TO 22/02/2024 2.00 EDR TO 21/02/2024 2.03 EDR TO 20/02/2024 2.00 EDR TO 16/02/2024 2.07 EDR TO 15/02/2024 2.06 EDR TO 14/02/2024 1.99 EDR TO 13/02/2024 1.99 EDR TO 12/02/2024 2.10 EDR TO 09/02/2024 2.09 EDR TO 08/02/2024 2.10 EDR TO 07/02/2024 2.12 EDR TO 06/02/2024 2.15 EDR TO 05/02/2024 2.15 EDR TO 02/02/2024 2.19 EDR TO 01/02/2024 2.25 EDR TO 31/01/2024 2.04 EDR TO 30/01/2024 2.08 EDR TO 29/01/2024 2.18 EDR TO 26/01/2024 2.18 EDR TO 25/01/2024 2.21 EDR TO 24/01/2024 2.29 EDR TO 23/01/2024 2.38 EDR TO 22/01/2024 2.34 EDR TO 19/01/2024 2.29 EDR TO 18/01/2024 2.26 EDR TO 17/01/2024 2.27 EDR TO 16/01/2024 2.36 EDR TO 15/01/2024 2.53 EDR TO 12/01/2024 2.51 EDR TO 11/01/2024 2.37 EDR TO 10/01/2024 2.59 EDR TO 09/01/2024 2.57 EDR TO 08/01/2024 2.43 EDR TO 05/01/2024 2.47 EDR TO 04/01/2024 2.43 EDR TO 03/01/2024 2.46 EDR TO 02/01/2024 2.56 EDR TO 29/12/2023 2.60 EDR TO 28/12/2023 2.61 EDR TO 27/12/2023 2.69 EDR TO 22/12/2023 2.70 EDR TO 21/12/2023 2.66 EDR TO 20/12/2023 2.61 EDR TO 19/12/2023 2.75 EDR TO 18/12/2023 2.74 EDR TO 15/12/2023 2.75 EDR TO 14/12/2023 2.80 EDR TO 13/12/2023 2.81 EDR TO 12/12/2023 2.59 EDR TO 11/12/2023 2.77 EDR TO 08/12/2023 2.69 EDR TO 07/12/2023 2.68 EDR TO 06/12/2023 2.66 EDR TO 05/12/2023 2.67 EDR TO 04/12/2023 2.83 EDR TO 01/12/2023 3.06 EDR TO 30/11/2023 2.98 EDR TO 29/11/2023 2.93 EDR TO 28/11/2023 3.09 EDR TO 27/11/2023 3.05 EDR TO 24/11/2023 3.01 EDR TO 23/11/2023 2.92 EDR TO 22/11/2023 2.94 EDR TO 21/11/2023 3.02 EDR TO 20/11/2023 2.89 EDR TO 17/11/2023 2.90 EDR TO 16/11/2023 2.98 EDR TO 15/11/2023 2.84 EDR TO 14/11/2023 2.87 EDR TO 13/11/2023 2.67 EDR TO 10/11/2023 2.66 EDR TO 09/11/2023 2.68
EDR | Endeavour Silver Corp. Peers
Code | Name | GicSector | MarketCap | Beta | 52WeekHigh | 52WeekLow | 50DayMA | 200DayMA | SharesShort | SharesShortPriorMonth | ShortRatio | ShortPercent | slug |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NGT | Newmont Goldcorp Corp | Materials | 90,642,718,720 | 0.322 | 82.88 | 52.63 | 75.18 | 67.32 | 1,087,648 | 1,017,013 | 4.74 | 0.0013 | /ngt-to |
AEM | Agnico Eagle Mines Limited | Materials | 84,016,537,600 | 0.499 | 174.90 | 93.75 | 161.87 | 136.91 | 2,402,466 | 2,373,604 | 2.43 | 0.005 | /aem-to |
WPM | Wheaton Precious Metals Corp | Materials | 56,389,124,096 | 0.596 | 129.87 | 72.44 | 118.98 | 99.31 | 2,484,917 | 1,572,550 | 2.35 | 0.0171 | /wpm-to |
ABX | Barrick Gold Corp | Materials | 50,758,459,392 | 0.318 | 29.60 | 21.56 | 27.21 | 26.00 | 12,369,377 | 11,596,354 | 3.28 | 0.0066 | /abx-to |
FNV | Franco-Nevada Corporation | Materials | 43,472,949,248 | 0.5 | 244.99 | 154.63 | 230.00 | 199.86 | 797,681 | 836,500 | 2.76 | 0.0073 | /fnv-to |
NTR | Nutrien Ltd | Materials | 40,471,171,072 | 1.192 | 87.42 | 58.86 | 81.04 | 72.56 | 4,058,583 | 4,812,503 | 3.00 | 0.0083 | /ntr-to |
TECK-B | Teck Resources Limited | Materials | 27,892,590,592 | 1.344 | 72.58 | 40.16 | 51.53 | 58.68 | 4,402,849 | 3,615,085 | 3.26 | 0.0151 | /teck-b-to |
TECK-A | Teck Resources Limited | Materials | 27,892,588,544 | 1.344 | 72.20 | 40.39 | 51.79 | 58.93 | 786 | 577 | 0.50 | 0 | /teck-a-to |
K | Kinross Gold Corp | Materials | 26,425,272,320 | 0.76 | 22.02 | 10.99 | 20.59 | 16.59 | 11,543,664 | 10,669,928 | 3.69 | 0.0098 | /k-to |
FM | First Quantum Minerals Ltd | Materials | 20,913,545,216 | 1.738 | 25.96 | 13.81 | 20.86 | 19.27 | 8,473,148 | 10,798,022 | 4.26 | 0.0141 | /fm-to |