|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 15.22 CAD | -3.43% |
|
-19.81% | +17.89% |
| 04/03 | US stocks close up on Iran diplomacy hopes; tech leads rebound | RE |
| 03/03 | Silver Mining Stocks Fall More Than 7% in Tuesday's Pre-Bell Trading | MT |
Quotes 5-day view: Endeavour Silver Corp.
Delayed Quote Toronto S.E.
| 02/03/2026 | 03/03/2026 | 04/03/2026 | 05/03/2026 | 06/03/2026 | |
|---|---|---|---|---|---|
| Last | 17.98 $ | 16.25 $ | 16.95 $ | 15.76 $ | 15.22 $ |
| Volume | 23,56,518 | 21,75,124 | 14,04,010 | 16,30,757 | 13,54,525 |
| Change | -5.27% | -9.62% | +4.31% | -7.02% | -3.43% |
| Opening | 18.81 $ | 16.89 $ | 16.74 $ | 16.58 $ | 15.38 $ |
| High | 18.82 $ | 16.89 $ | 17.19 $ | 16.58 $ | 15.68 $ |
| Low | 17.20 $ | 15.55 $ | 16.48 $ | 15.36 $ | 14.93 $ |
Performance
| 1 day | -3.43% | ||
| 1 week | -19.81% | ||
| Current month | -19.81% | ||
| 1 month | -1.93% | ||
| 3 months | +29.42% | ||
| 6 months | +82.93% | ||
| Current year | +17.89% | ||
| 1 year | +166.55% | ||
| 3 years | +290.26% | ||
| 5 years | +131.31% | ||
| 10 years | +409.03% |
Volumes
marketsDaily volume
13,54,525
Estimated daily volume
13,54,525
Avg. Volume 20 sessions
17,98,893
Daily volume ratio
0.75
Avg. Volume 20 sessions CAD
2,73,79,151.46
Avg. Volume 20 sessions USD
2,01,40,103.81
Record volume 1
84,07,051
Record volume 2
72,69,790
Record volume 3
67,33,289
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (CAD)
4,50,10,62,150
Capitalization (USD)
3,30,52,05,682
Net sales (CAD)
59,21,09,350
Net sales (USD)
43,47,95,860
Number of employees
2,160
Sales / Employee (CAD)
2,74,125
Sales / Employee (USD)
2,01,294
Free-Float
99.69 %
Free-Float capitalization (CAD)
3,98,00,88,429
Free-Float capitalization (USD)
2,92,26,45,912
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
16.43
Moving average 20 days
16.76
Moving average 50 days
16.03
Moving average 100 days
13.93
Price spread / (MMA5)
+7.96%
Price spread / (MMA20)
+10.12%
Price spread / (MMA50)
+5.32%
Price spread / (MMA100)
-8.49%
STIM
RSI 9 days
40.42
RSI 14 days
45.17
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.43% | -19.81% | +166.55% | +290.26% | 330.52Cr | |
| -1.97% | -18.15% | +275.51% | +297.47% | 1.37TCr | |
| -2.31% | -19.64% | +313.07% | +327.68% | 1.27TCr | |
| +3.07% | -10.65% | +421.76% | +868.27% | 599.22Cr | |
| -0.80% | -15.19% | +190.25% | +293.15% | 260.77Cr | |
| -3.46% | -18.86% | +113.36% | +225.10% | 251.56Cr | |
| +0.07% | -20.25% | +646.70% | +1,032.50% | 92Cr | |
| -5.81% | -19.61% | +159.49% | +41.38% | 32Cr | |
| -11.32% | -22.77% | +155.04% | - | 24Cr | |
| -2.04% | -21.31% | +500.00% | +236.84% | 20Cr | |
| Average | -2.68% | -16.19% | +294.17% | +401.41% | 424.71Cr | |
| Weighted average by Cap. | -1.52% | -17.46% | +291.57% | +396.12% |
Historical Quotes: Endeavour Silver Corp.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
dce2cfc133be29dfebfd54f4e02a11c.fhhEDdW-MUYGEx_GQmk0LFeW6vSvFLJnehLDcu8PcYA.MHZwPbOLYQlIZyeLcSpCRRnCoo2bRussT1m7GZVEGvcxKjJmmpNcE3N5fA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 15.22 | 400 | 13,49,300 |
| 02:30:00 am | 15.22 | 1,900 | 13,48,900 |
| 02:30:00 am | 15.22 | 1,200 | 13,47,000 |
| 02:30:00 am | 15.22 | 1,400 | 13,45,800 |
| 02:30:00 am | 15.22 | 200 | 13,44,400 |
| 02:30:00 am | 15.22 | 500 | 13,44,200 |
| 02:30:00 am | 15.22 | 1,200 | 13,43,700 |
| 02:30:00 am | 15.22 | 600 | 13,42,500 |
| 02:30:00 am | 15.22 | 600 | 13,41,900 |
| 02:30:00 am | 15.22 | 600 | 13,41,300 |
Course Extremes
| 1 week | 14.93 |  | 17.19 |
| 1 month | 14.5 | | 19.19 |
| Current year | 11.96 | | 20.7 |
| 1 year | 4.21 | | 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 | +17.89% | ||
| 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
- Equities
- EDR Stock
- Quotes Endeavour Silver Corp.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition