Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
4.455
-0.045 (-1.00%)
Nov 21, 2024, 11:54 AM EST - Market open

Endeavour Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.584.594.384.504.50-8.91%12,075,011
Nov 19, 20244.964.974.814.944.941.02%4,515,050
Nov 18, 20244.965.044.804.894.894.04%5,848,777
Nov 15, 20244.834.974.624.704.70-1.26%13,633,958
Nov 14, 20244.454.844.434.764.766.01%7,907,230
Nov 13, 20244.594.714.434.494.49-0.66%5,784,661
Nov 12, 20244.374.544.364.524.522.03%4,975,239
Nov 11, 20244.404.464.224.434.43-4.73%8,101,991
Nov 8, 20244.724.724.524.654.65-3.12%5,342,503
Nov 7, 20244.804.904.674.804.801.69%6,621,067
Nov 6, 20244.364.774.254.724.720.43%6,913,670
Nov 5, 20244.835.204.684.704.70-1.47%5,939,962
Nov 4, 20244.904.904.704.774.77-2.05%5,953,479
Nov 1, 20245.135.184.854.874.87-3.37%6,648,886
Oct 31, 20245.085.154.875.045.04-4.73%7,616,034
Oct 30, 20245.465.465.225.295.29-4.68%5,136,523
Oct 29, 20245.465.675.445.555.553.54%4,122,350
Oct 28, 20245.365.545.355.365.36-0.37%3,278,977
Oct 25, 20245.445.665.305.385.38-1.47%7,406,918
Oct 24, 20245.525.575.285.465.461.11%5,941,902
Oct 23, 20245.255.425.235.405.40-1.64%7,951,189
Oct 22, 20245.325.645.285.495.496.60%10,487,470
Oct 21, 20245.085.234.965.155.157.74%10,246,863
Oct 18, 20244.354.834.344.784.7812.47%8,823,454
Oct 17, 20244.354.384.224.254.25-2.07%4,244,306
Oct 16, 20244.484.614.344.344.34-1.59%4,785,391
Oct 15, 20244.284.454.224.414.412.32%3,456,359
Oct 14, 20244.324.344.244.314.31-1.15%2,772,388
Oct 11, 20244.384.474.354.364.360.23%2,824,790
Oct 10, 20244.264.424.214.354.352.84%5,326,202
Oct 9, 20244.204.264.074.234.23-0.94%3,982,904
Oct 8, 20244.084.294.024.274.272.40%4,448,562
Oct 7, 20244.254.284.094.174.17-2.57%3,933,964
Oct 4, 20244.324.514.264.284.28-0.93%5,901,371
Oct 3, 20244.054.334.014.324.324.10%4,990,420
Oct 2, 20244.074.254.034.154.152.72%5,738,191
Oct 1, 20244.034.133.904.044.042.54%6,307,805
Sep 30, 20243.994.053.893.943.94-3.19%5,007,680
Sep 27, 20244.264.324.034.074.07-4.91%6,809,244
Sep 26, 20244.194.304.154.284.284.14%6,623,386
Sep 25, 20243.994.153.984.114.112.24%5,856,231
Sep 24, 20243.724.073.684.024.0210.74%6,850,958
Sep 23, 20243.683.813.633.633.63-2.16%3,514,806
Sep 20, 20243.683.753.583.713.713.06%7,611,991
Sep 19, 20243.643.683.523.603.604.05%6,171,998
Sep 18, 20243.623.793.453.463.46-3.62%7,270,672
Sep 17, 20243.653.713.563.593.59-2.18%5,836,461
Sep 16, 20243.703.763.613.673.67-0.54%5,527,116
Sep 13, 20243.623.753.553.693.696.03%8,465,483
Sep 12, 20243.253.553.223.483.4811.18%6,655,602
Sep 11, 20243.013.152.913.133.133.64%4,592,291
Sep 10, 20243.043.042.873.023.02-3,549,597
Sep 9, 20242.883.092.883.023.025.96%4,229,889
Sep 6, 20243.003.022.822.852.85-5.00%5,006,826
Sep 5, 20242.963.022.913.003.006.01%4,227,836
Sep 4, 20242.822.902.782.832.830.71%2,789,063
Sep 3, 20243.003.002.762.812.81-8.17%4,797,522
Aug 30, 20243.103.123.003.063.06-1.61%3,290,376
Aug 29, 20243.143.183.103.113.11-2,581,554
Aug 28, 20243.173.183.043.113.11-4.60%4,038,565
Aug 27, 20243.203.273.173.263.260.31%2,975,309
Aug 26, 20243.363.393.243.253.25-1.22%3,485,649
Aug 23, 20243.263.373.213.293.292.49%5,559,516
Aug 22, 20243.293.293.173.213.21-3.31%3,143,669
Aug 21, 20243.243.353.213.323.321.53%4,278,540
Aug 20, 20243.283.373.223.273.271.55%5,420,275
Aug 19, 20243.003.232.983.223.226.98%5,216,886
Aug 16, 20242.993.072.933.013.011.69%7,943,822
Aug 15, 20242.912.992.862.962.963.86%3,827,533
Aug 14, 20242.922.942.782.852.85-1.72%4,099,224
Aug 13, 20242.682.902.642.902.909.02%4,020,629
Aug 12, 20242.642.762.462.662.66-13.64%14,764,085
Aug 9, 20243.173.203.043.083.08-1.60%2,802,715
Aug 8, 20243.083.183.013.133.134.33%4,624,841
Aug 7, 20243.243.272.993.003.00-5.06%4,983,755
Aug 6, 20243.193.223.063.163.160.32%4,689,601
Aug 5, 20242.913.182.853.153.15-6.25%6,724,658
Aug 2, 20243.773.783.283.363.36-7.69%7,380,695
Aug 1, 20244.314.323.533.643.64-19.29%13,626,136
Jul 31, 20244.554.574.404.514.512.50%5,693,277
Jul 30, 20244.364.434.274.404.401.38%3,482,367
Jul 29, 20244.354.444.204.344.340.46%4,935,948
Jul 26, 20244.464.484.304.324.32-0.69%3,257,836
Jul 25, 20244.294.404.214.354.35-3.76%5,343,486
Jul 24, 20244.644.804.524.524.52-1.53%4,674,758
Jul 23, 20244.584.684.544.594.59-0.22%3,162,074
Jul 22, 20244.504.644.434.604.600.88%4,021,759
Jul 19, 20244.314.664.294.564.56-0.44%4,044,843
Jul 18, 20244.804.814.514.584.58-3.58%4,304,191
Jul 17, 20244.914.984.714.754.75-4.43%4,989,572
Jul 16, 20244.805.024.744.974.974.63%6,450,436
Jul 15, 20244.734.824.594.754.750.21%5,035,160
Jul 12, 20244.644.854.574.744.74-2.07%6,516,224
Jul 11, 20244.694.864.624.844.844.54%7,698,206
Jul 10, 20244.074.634.044.634.6316.33%11,553,140
Jul 9, 20244.134.153.873.983.98-3.16%5,556,253
Jul 8, 20243.964.143.954.114.111.73%4,879,056
Jul 5, 20243.924.073.884.044.046.04%4,919,924
Jul 3, 20243.693.913.693.813.817.02%4,136,731
Jul 2, 20243.483.563.453.563.562.59%4,311,856