EODData

MEMBERSHIP REGISTER LOG IN

TSX, EDR: Endeavour Silver Corp.

18 Sep 2026
LAST:

14.29

CHANGE:
 0.05		OPEN:
14.50		HIGH:
14.52		ASK:
2.79		VOLUME:
1.11M
CHG(%):
0.35		PREV:
14.24		LOW:
14.03		BID:
2.75		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Sep 2614.5014.5214.0314.291.11M
17 Sep 2613.9014.2713.8114.24849.7K
16 Sep 2613.7613.7613.0413.301.43M
15 Sep 2613.5213.6913.1413.41721.2K
14 Sep 2613.5113.7613.1513.54992.1K
11 Sep 2614.8915.0013.9714.10642.9K
10 Sep 2614.7515.0014.5314.58632.4K
09 Sep 2615.6115.8715.1815.39849.7K
08 Sep 2615.2015.5415.1515.34601.6K
04 Sep 2615.3215.7015.2415.40619.7K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:54.04 
Forward P/E:9.15 
PEG Ratio:-0.13 
Price to Sales:6.08 
Price to Book:4.55 
Profit Margin:0.09 
Operating Margin:0.31 
Return on Assets:0.10 
Return on Equity:0.11 
EPS Ratio:-0.09 
Revenue:1.023B 
EBITDA:280.62M 
Shares:296.07M 
Market Cap:4.231B 

TECHNICAL INDICATORS

MA5:13.763.9%
MA10:14.360.5%
MA20:14.723.0%
MA50:13.267.8%
MA100:12.9110.7%
MA200:13.744.0%
STO9:38.52
STO14:35.61
RSI14:44.46
WPR14:-60.56
MTM14:-0.56
ROC14:-0.04 
ATR:0.75 
Week High:15.005.0%
Week Low:13.049.6%
Month High:16.0812.5%
Month Low:13.044.0%
Year High:20.7044.9%
Year Low:8.4070.1%

RECENT SPLITS

Date Ratio
27 Aug 20021-4