Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
3.710
+0.060 (1.64%)
At close: Dec 20, 2024, 4:00 PM
3.720
+0.010 (0.27%)
After-hours: Dec 20, 2024, 7:58 PM EST
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.68 | 3.82 | 3.64 | 3.71 | 3.71 | 1.64% | 10,145,839 |
| Dec 19, 2024 | 3.63 | 3.75 | 3.61 | 3.65 | 3.65 | -1.35% | 8,584,600 |
| Dec 18, 2024 | 3.99 | 4.03 | 3.68 | 3.70 | 3.70 | -7.73% | 10,508,900 |
| Dec 17, 2024 | 3.79 | 4.04 | 3.75 | 4.01 | 4.01 | 3.62% | 7,670,719 |
| Dec 16, 2024 | 3.95 | 3.95 | 3.78 | 3.87 | 3.87 | -1.28% | 6,330,600 |
| Dec 13, 2024 | 4.06 | 4.07 | 3.89 | 3.92 | 3.92 | -4.39% | 4,982,600 |
| Dec 12, 2024 | 4.25 | 4.27 | 4.08 | 4.10 | 4.10 | -5.96% | 6,573,632 |
| Dec 11, 2024 | 4.29 | 4.48 | 4.27 | 4.36 | 4.36 | 2.35% | 5,492,722 |
| Dec 10, 2024 | 4.37 | 4.40 | 4.23 | 4.26 | 4.26 | -0.93% | 4,710,017 |
| Dec 9, 2024 | 4.31 | 4.57 | 4.28 | 4.30 | 4.30 | 4.62% | 8,805,837 |
| Dec 6, 2024 | 4.19 | 4.19 | 4.05 | 4.11 | 4.11 | -1.67% | 3,040,641 |
| Dec 5, 2024 | 4.28 | 4.31 | 4.12 | 4.18 | 4.18 | -2.34% | 4,774,400 |
| Dec 4, 2024 | 4.35 | 4.43 | 4.25 | 4.28 | 4.28 | -0.47% | 5,729,646 |
| Dec 3, 2024 | 4.15 | 4.34 | 4.07 | 4.30 | 4.30 | 5.13% | 4,790,942 |
| Dec 2, 2024 | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | -2.85% | 3,903,202 |
| Nov 29, 2024 | 4.20 | 4.25 | 4.13 | 4.21 | 4.21 | 1.69% | 2,820,600 |
| Nov 27, 2024 | 4.28 | 4.37 | 4.12 | 4.14 | 4.14 | -2.59% | 5,596,000 |
| Nov 26, 2024 | 4.24 | 4.29 | 4.14 | 4.25 | 4.25 | 0.24% | 4,061,700 |
| Nov 25, 2024 | 4.28 | 4.33 | 4.21 | 4.24 | 4.24 | -4.93% | 5,727,725 |
| Nov 22, 2024 | 4.51 | 4.52 | 4.43 | 4.46 | 4.46 | -0.89% | 5,848,970 |
| Nov 21, 2024 | 4.55 | 4.55 | 4.42 | 4.50 | 4.50 | - | 4,253,259 |
| Nov 20, 2024 | 4.58 | 4.59 | 4.38 | 4.50 | 4.50 | -8.91% | 12,075,011 |
| Nov 19, 2024 | 4.96 | 4.97 | 4.81 | 4.94 | 4.94 | 1.02% | 4,515,050 |
| Nov 18, 2024 | 4.96 | 5.04 | 4.80 | 4.89 | 4.89 | 4.04% | 5,848,800 |
| Nov 15, 2024 | 4.83 | 4.97 | 4.62 | 4.70 | 4.70 | -1.26% | 13,633,958 |
| Nov 14, 2024 | 4.45 | 4.84 | 4.43 | 4.76 | 4.76 | 6.01% | 7,907,230 |
| Nov 13, 2024 | 4.59 | 4.71 | 4.43 | 4.49 | 4.49 | -0.66% | 5,784,700 |
| Nov 12, 2024 | 4.37 | 4.54 | 4.36 | 4.52 | 4.52 | 2.03% | 4,975,239 |
| Nov 11, 2024 | 4.40 | 4.46 | 4.22 | 4.43 | 4.43 | -4.73% | 8,102,000 |
| Nov 8, 2024 | 4.72 | 4.72 | 4.52 | 4.65 | 4.65 | -3.12% | 5,342,503 |
| Nov 7, 2024 | 4.80 | 4.90 | 4.67 | 4.80 | 4.80 | 1.69% | 6,621,067 |
| Nov 6, 2024 | 4.36 | 4.76 | 4.25 | 4.72 | 4.72 | 0.43% | 6,913,670 |
| Nov 5, 2024 | 4.83 | 5.20 | 4.68 | 4.70 | 4.70 | -1.47% | 5,940,000 |
| Nov 4, 2024 | 4.90 | 4.90 | 4.70 | 4.77 | 4.77 | -2.05% | 5,953,479 |
| Nov 1, 2024 | 5.13 | 5.18 | 4.85 | 4.87 | 4.87 | -3.37% | 6,648,900 |
| Oct 31, 2024 | 5.08 | 5.15 | 4.87 | 5.04 | 5.04 | -4.73% | 7,616,034 |
| Oct 30, 2024 | 5.46 | 5.46 | 5.22 | 5.29 | 5.29 | -4.68% | 5,136,523 |
| Oct 29, 2024 | 5.46 | 5.67 | 5.44 | 5.55 | 5.55 | 3.54% | 4,122,400 |
| Oct 28, 2024 | 5.36 | 5.54 | 5.35 | 5.36 | 5.36 | -0.37% | 3,279,000 |
| Oct 25, 2024 | 5.44 | 5.66 | 5.30 | 5.38 | 5.38 | -1.47% | 7,406,918 |
| Oct 24, 2024 | 5.52 | 5.57 | 5.28 | 5.46 | 5.46 | 1.11% | 5,941,902 |
| Oct 23, 2024 | 5.25 | 5.42 | 5.23 | 5.40 | 5.40 | -1.64% | 7,951,200 |
| Oct 22, 2024 | 5.32 | 5.64 | 5.28 | 5.49 | 5.49 | 6.60% | 10,487,500 |
| Oct 21, 2024 | 5.08 | 5.23 | 4.96 | 5.15 | 5.15 | 7.74% | 10,246,900 |
| Oct 18, 2024 | 4.35 | 4.83 | 4.34 | 4.78 | 4.78 | 12.47% | 8,823,500 |
| Oct 17, 2024 | 4.35 | 4.38 | 4.22 | 4.25 | 4.25 | -2.07% | 4,244,306 |
| Oct 16, 2024 | 4.48 | 4.61 | 4.34 | 4.34 | 4.34 | -1.59% | 4,785,400 |
| Oct 15, 2024 | 4.28 | 4.45 | 4.22 | 4.41 | 4.41 | 2.32% | 3,456,400 |
| Oct 14, 2024 | 4.32 | 4.34 | 4.24 | 4.31 | 4.31 | -1.15% | 2,772,400 |
| Oct 11, 2024 | 4.38 | 4.47 | 4.35 | 4.36 | 4.36 | 0.23% | 2,824,800 |
| Oct 10, 2024 | 4.26 | 4.42 | 4.21 | 4.35 | 4.35 | 2.84% | 5,326,202 |
| Oct 9, 2024 | 4.20 | 4.26 | 4.07 | 4.23 | 4.23 | -0.94% | 3,982,904 |
| Oct 8, 2024 | 4.08 | 4.29 | 4.02 | 4.27 | 4.27 | 2.40% | 4,448,600 |
| Oct 7, 2024 | 4.25 | 4.28 | 4.09 | 4.17 | 4.17 | -2.57% | 3,933,964 |
| Oct 4, 2024 | 4.32 | 4.51 | 4.26 | 4.28 | 4.28 | -0.93% | 5,901,371 |
| Oct 3, 2024 | 4.05 | 4.33 | 4.01 | 4.32 | 4.32 | 4.10% | 4,990,420 |
| Oct 2, 2024 | 4.07 | 4.25 | 4.03 | 4.15 | 4.15 | 2.72% | 5,738,200 |
| Oct 1, 2024 | 4.03 | 4.13 | 3.90 | 4.04 | 4.04 | 2.54% | 6,307,805 |
| Sep 30, 2024 | 3.99 | 4.05 | 3.89 | 3.94 | 3.94 | -3.19% | 5,007,680 |
| Sep 27, 2024 | 4.26 | 4.32 | 4.03 | 4.07 | 4.07 | -4.91% | 6,809,244 |
| Sep 26, 2024 | 4.19 | 4.30 | 4.15 | 4.28 | 4.28 | 4.14% | 6,623,386 |
| Sep 25, 2024 | 3.99 | 4.15 | 3.98 | 4.11 | 4.11 | 2.24% | 5,856,231 |
| Sep 24, 2024 | 3.72 | 4.07 | 3.68 | 4.02 | 4.02 | 10.74% | 6,851,000 |
| Sep 23, 2024 | 3.68 | 3.81 | 3.63 | 3.63 | 3.63 | -2.16% | 3,514,806 |
| Sep 20, 2024 | 3.68 | 3.75 | 3.58 | 3.71 | 3.71 | 3.06% | 7,612,000 |
| Sep 19, 2024 | 3.64 | 3.68 | 3.52 | 3.60 | 3.60 | 4.05% | 6,172,000 |
| Sep 18, 2024 | 3.62 | 3.79 | 3.45 | 3.46 | 3.46 | -3.62% | 7,270,700 |
| Sep 17, 2024 | 3.65 | 3.71 | 3.56 | 3.59 | 3.59 | -2.18% | 5,836,500 |
| Sep 16, 2024 | 3.70 | 3.76 | 3.61 | 3.67 | 3.67 | -0.54% | 5,527,116 |
| Sep 13, 2024 | 3.62 | 3.75 | 3.55 | 3.69 | 3.69 | 6.03% | 8,465,500 |
| Sep 12, 2024 | 3.25 | 3.55 | 3.22 | 3.48 | 3.48 | 11.18% | 6,655,602 |
| Sep 11, 2024 | 3.01 | 3.15 | 2.91 | 3.13 | 3.13 | 3.64% | 4,592,300 |
| Sep 10, 2024 | 3.04 | 3.04 | 2.87 | 3.02 | 3.02 | - | 3,549,597 |
| Sep 9, 2024 | 2.88 | 3.09 | 2.88 | 3.02 | 3.02 | 5.96% | 4,229,900 |
| Sep 6, 2024 | 3.00 | 3.02 | 2.82 | 2.85 | 2.85 | -5.00% | 5,006,826 |
| Sep 5, 2024 | 2.96 | 3.02 | 2.91 | 3.00 | 3.00 | 6.01% | 4,227,836 |
| Sep 4, 2024 | 2.82 | 2.90 | 2.78 | 2.83 | 2.83 | 0.71% | 2,797,633 |
| Sep 3, 2024 | 3.00 | 3.00 | 2.76 | 2.81 | 2.81 | -8.17% | 4,797,522 |
| Aug 30, 2024 | 3.10 | 3.12 | 3.00 | 3.06 | 3.06 | -1.61% | 3,290,400 |
| Aug 29, 2024 | 3.14 | 3.18 | 3.10 | 3.11 | 3.11 | - | 2,581,600 |
| Aug 28, 2024 | 3.17 | 3.18 | 3.04 | 3.11 | 3.11 | -4.60% | 4,038,600 |
| Aug 27, 2024 | 3.20 | 3.27 | 3.17 | 3.26 | 3.26 | 0.31% | 2,975,309 |
| Aug 26, 2024 | 3.36 | 3.39 | 3.24 | 3.25 | 3.25 | -1.22% | 3,485,649 |
| Aug 23, 2024 | 3.26 | 3.37 | 3.21 | 3.29 | 3.29 | 2.49% | 5,559,516 |
| Aug 22, 2024 | 3.29 | 3.29 | 3.17 | 3.21 | 3.21 | -3.31% | 3,143,700 |
| Aug 21, 2024 | 3.24 | 3.35 | 3.21 | 3.32 | 3.32 | 1.53% | 4,278,540 |
| Aug 20, 2024 | 3.28 | 3.37 | 3.22 | 3.27 | 3.27 | 1.55% | 5,420,300 |
| Aug 19, 2024 | 3.00 | 3.23 | 2.98 | 3.22 | 3.22 | 6.98% | 5,216,900 |
| Aug 16, 2024 | 2.99 | 3.07 | 2.93 | 3.01 | 3.01 | 1.69% | 7,943,822 |
| Aug 15, 2024 | 2.91 | 2.99 | 2.86 | 2.96 | 2.96 | 3.86% | 3,827,533 |
| Aug 14, 2024 | 2.92 | 2.94 | 2.78 | 2.85 | 2.85 | -1.72% | 4,099,224 |
| Aug 13, 2024 | 2.68 | 2.90 | 2.64 | 2.90 | 2.90 | 9.02% | 4,020,629 |
| Aug 12, 2024 | 2.64 | 2.76 | 2.46 | 2.66 | 2.66 | -13.64% | 14,764,100 |
| Aug 9, 2024 | 3.17 | 3.20 | 3.04 | 3.08 | 3.08 | -1.60% | 2,802,715 |
| Aug 8, 2024 | 3.08 | 3.18 | 3.01 | 3.13 | 3.13 | 4.33% | 4,624,841 |
| Aug 7, 2024 | 3.24 | 3.27 | 2.99 | 3.00 | 3.00 | -5.06% | 4,983,800 |
| Aug 6, 2024 | 3.19 | 3.22 | 3.06 | 3.16 | 3.16 | 0.32% | 4,689,601 |
| Aug 5, 2024 | 2.91 | 3.18 | 2.85 | 3.15 | 3.15 | -6.25% | 6,724,700 |
| Aug 2, 2024 | 3.77 | 3.78 | 3.28 | 3.36 | 3.36 | -7.69% | 7,380,700 |
| Aug 1, 2024 | 4.31 | 4.32 | 3.53 | 3.64 | 3.64 | -19.29% | 13,626,136 |