Endeavour Silver Corp (EDR.TO)
3.91
+0.30
(+8.31%)
CAD |
TSX |
May 06, 16:00
Endeavour Silver Price: 3.91 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 3.78 | 3.95 | 3.78 | 3.91 | 954675.0 |
| May 03, 2024 | 3.67 | 3.76 | 3.61 | 3.61 | 378476.0 |
| May 02, 2024 | 3.66 | 3.71 | 3.58 | 3.64 | 263925.0 |
| May 01, 2024 | 3.65 | 3.80 | 3.615 | 3.67 | 697978.0 |
| Apr 30, 2024 | 3.62 | 3.74 | 3.61 | 3.62 | 318680.0 |
| Apr 29, 2024 | 3.80 | 3.84 | 3.695 | 3.77 | 348934.0 |
| Apr 26, 2024 | 3.90 | 3.91 | 3.70 | 3.80 | 472791.0 |
| Apr 25, 2024 | 3.75 | 3.82 | 3.63 | 3.81 | 532073.0 |
| Apr 24, 2024 | 3.69 | 3.75 | 3.605 | 3.70 | 572229.0 |
| Apr 23, 2024 | 3.51 | 3.765 | 3.49 | 3.70 | 557361.0 |
| Apr 22, 2024 | 3.41 | 3.53 | 3.34 | 3.51 | 653708.0 |
| Apr 19, 2024 | 3.45 | 3.64 | 3.43 | 3.58 | 492498.0 |
| Apr 18, 2024 | 3.57 | 3.65 | 3.46 | 3.48 | 691751.0 |
| Apr 17, 2024 | 3.60 | 3.71 | 3.52 | 3.52 | 1.058M |
| Apr 16, 2024 | 3.54 | 3.65 | 3.51 | 3.53 | 895048.0 |
| Apr 15, 2024 | 3.88 | 3.88 | 3.62 | 3.69 | 1.586M |
| Apr 12, 2024 | 4.05 | 4.285 | 3.80 | 3.85 | 3.071M |
| Apr 11, 2024 | 4.00 | 4.04 | 3.84 | 3.88 | 1.194M |
| Apr 10, 2024 | 3.82 | 4.11 | 3.75 | 3.96 | 1.283M |
| Apr 09, 2024 | 3.99 | 4.13 | 3.85 | 3.86 | 1.468M |
| Apr 08, 2024 | 3.98 | 4.005 | 3.71 | 3.89 | 2.805M |
| Apr 05, 2024 | 3.57 | 3.94 | 3.57 | 3.88 | 1.607M |
| Apr 04, 2024 | 3.76 | 3.81 | 3.58 | 3.64 | 866179.0 |
| Apr 03, 2024 | 3.60 | 3.79 | 3.50 | 3.79 | 1.305M |
| Apr 02, 2024 | 3.54 | 3.54 | 3.40 | 3.54 | 779305.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.54
Minimum
Mar 13 2020
9.10
Maximum
May 31 2021
4.395
Average
4.36
Median
Aug 11 2022
Price Benchmarks
| B2Gold Corp | 3.48 |
| Silvercorp Metals Inc | 4.62 |
| Star Diamond Corp | 0.075 |
| Fortuna Silver Mines Inc | 6.64 |
| Canadian North Resources Inc | 1.15 |
Price Related Metrics
| PE Ratio | 143.02 |
| PS Ratio | 2.775 |
| Price to Book Value | 1.834 |
| Earnings Yield | 0.70% |
| Market Cap | 939.72M |
| Operating PE Ratio | 66.54 |