Endeavour Silver Corp. (EXK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 3.5700 | 3.6100 | 3.4800 | 3.5700 | 3.5700 | 4,480,500 |
| Jun 13, 2024 | 3.5400 | 3.6200 | 3.4400 | 3.5200 | 3.5200 | 3,585,400 |
| Jun 12, 2024 | 3.7900 | 3.8300 | 3.5600 | 3.5700 | 3.5700 | 6,454,500 |
| Jun 11, 2024 | 3.5700 | 3.6300 | 3.5100 | 3.6100 | 3.6100 | 3,568,200 |
| Jun 10, 2024 | 3.6800 | 3.6800 | 3.5800 | 3.6400 | 3.6400 | 4,114,600 |
| Jun 07, 2024 | 3.7300 | 3.7800 | 3.6300 | 3.6400 | 3.6400 | 6,777,900 |
| Jun 06, 2024 | 3.8100 | 3.9900 | 3.7700 | 3.9500 | 3.9500 | 5,766,700 |
| Jun 05, 2024 | 3.6800 | 3.7600 | 3.6000 | 3.7300 | 3.7300 | 4,740,100 |
| Jun 04, 2024 | 3.8400 | 3.8500 | 3.6200 | 3.6400 | 3.6400 | 6,214,100 |
| Jun 03, 2024 | 3.9400 | 4.0200 | 3.9000 | 3.9700 | 3.9700 | 4,930,700 |
| May 31, 2024 | 4.1000 | 4.1300 | 3.8900 | 3.9700 | 3.9700 | 6,146,400 |
| May 30, 2024 | 4.0000 | 4.1800 | 3.9800 | 4.0300 | 4.0300 | 4,346,200 |
| May 29, 2024 | 4.0700 | 4.1000 | 3.9800 | 4.0500 | 4.0500 | 4,208,700 |
| May 28, 2024 | 4.0100 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 8,726,900 |
| May 24, 2024 | 3.7300 | 3.9000 | 3.7200 | 3.7600 | 3.7600 | 5,602,900 |
| May 23, 2024 | 3.7100 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 5,473,700 |
| May 22, 2024 | 3.8300 | 3.9500 | 3.7400 | 3.7500 | 3.7500 | 6,670,400 |
| May 21, 2024 | 3.9500 | 4.0300 | 3.8600 | 3.9400 | 3.9400 | 7,594,600 |
| May 20, 2024 | 3.9700 | 4.0900 | 3.8300 | 3.9700 | 3.9700 | 9,108,100 |
| May 17, 2024 | 3.6500 | 3.8900 | 3.6500 | 3.8700 | 3.8700 | 11,040,700 |
| May 16, 2024 | 3.4900 | 3.5300 | 3.4400 | 3.5000 | 3.5000 | 5,983,100 |
| May 15, 2024 | 3.4400 | 3.5600 | 3.3000 | 3.4900 | 3.4900 | 10,080,900 |
| May 14, 2024 | 3.3200 | 3.4000 | 3.2300 | 3.3300 | 3.3300 | 5,558,000 |
| May 13, 2024 | 3.3200 | 3.4000 | 3.2200 | 3.2800 | 3.2800 | 5,897,400 |
| May 10, 2024 | 3.3800 | 3.4500 | 3.2600 | 3.3200 | 3.3200 | 7,432,800 |
| May 09, 2024 | 2.8300 | 3.3400 | 2.8100 | 3.3300 | 3.3300 | 16,557,500 |
| May 08, 2024 | 2.8500 | 2.8700 | 2.7200 | 2.7400 | 2.7400 | 6,316,500 |
| May 07, 2024 | 2.8500 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 4,131,400 |
| May 06, 2024 | 2.7700 | 2.9000 | 2.7600 | 2.8600 | 2.8600 | 6,301,700 |
| May 03, 2024 | 2.6900 | 2.7700 | 2.6400 | 2.6500 | 2.6500 | 3,354,300 |
| May 02, 2024 | 2.6400 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 3,095,500 |
| May 01, 2024 | 2.6400 | 2.7800 | 2.6200 | 2.6700 | 2.6700 | 4,421,900 |
| Apr 30, 2024 | 2.6500 | 2.7300 | 2.6200 | 2.6300 | 2.6300 | 3,823,500 |
| Apr 29, 2024 | 2.7800 | 2.8200 | 2.7000 | 2.7500 | 2.7500 | 3,603,600 |
| Apr 26, 2024 | 2.8500 | 2.8800 | 2.7000 | 2.7800 | 2.7800 | 3,443,500 |
| Apr 25, 2024 | 2.7300 | 2.8000 | 2.6400 | 2.7900 | 2.7900 | 4,871,000 |
| Apr 24, 2024 | 2.7000 | 2.7400 | 2.6200 | 2.7000 | 2.7000 | 5,626,100 |
| Apr 23, 2024 | 2.5600 | 2.7600 | 2.5500 | 2.7200 | 2.7200 | 4,647,600 |
| Apr 22, 2024 | 2.4900 | 2.5800 | 2.4200 | 2.5600 | 2.5600 | 5,056,600 |
| Apr 19, 2024 | 2.5100 | 2.6600 | 2.4900 | 2.6100 | 2.6100 | 4,879,900 |
| Apr 18, 2024 | 2.6100 | 2.6600 | 2.5200 | 2.5300 | 2.5300 | 4,278,900 |
| Apr 17, 2024 | 2.6100 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 5,960,200 |
| Apr 16, 2024 | 2.5400 | 2.6400 | 2.5300 | 2.5500 | 2.5500 | 6,038,200 |
| Apr 15, 2024 | 2.8200 | 2.8300 | 2.6200 | 2.6700 | 2.6700 | 10,932,500 |
| Apr 12, 2024 | 2.9900 | 3.1200 | 2.7500 | 2.8000 | 2.8000 | 16,335,600 |
| Apr 11, 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 6,496,500 |
| Apr 10, 2024 | 2.8000 | 3.0100 | 2.7400 | 2.9000 | 2.9000 | 10,362,400 |
| Apr 09, 2024 | 2.9200 | 3.0500 | 2.8300 | 2.8400 | 2.8400 | 7,823,400 |
| Apr 08, 2024 | 2.9000 | 2.9700 | 2.7200 | 2.8600 | 2.8600 | 10,752,700 |
| Apr 05, 2024 | 2.6100 | 2.9000 | 2.6000 | 2.8300 | 2.8300 | 9,549,400 |
| Apr 04, 2024 | 2.8000 | 2.8500 | 2.6500 | 2.7000 | 2.7000 | 9,289,600 |
| Apr 03, 2024 | 2.6400 | 2.8100 | 2.5800 | 2.7900 | 2.7900 | 10,786,700 |
| Apr 02, 2024 | 2.5700 | 2.6500 | 2.5100 | 2.5900 | 2.5900 | 6,895,000 |
| Apr 01, 2024 | 2.5000 | 2.5600 | 2.4000 | 2.4900 | 2.4900 | 5,309,200 |
| Mar 28, 2024 | 2.3500 | 2.4400 | 2.2600 | 2.4100 | 2.4100 | 7,850,400 |
| Mar 27, 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 6,522,200 |
| Mar 26, 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 3,819,800 |
| Mar 25, 2024 | 2.2000 | 2.3000 | 2.1500 | 2.1600 | 2.1600 | 4,326,700 |
| Mar 22, 2024 | 2.1100 | 2.3100 | 2.0900 | 2.1800 | 2.1800 | 5,962,200 |
| Mar 21, 2024 | 2.2400 | 2.2600 | 2.1100 | 2.1200 | 2.1200 | 5,767,500 |
| Mar 20, 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 7,165,800 |
| Mar 19, 2024 | 2.0600 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 4,342,100 |
| Mar 18, 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 4,863,600 |
| Mar 15, 2024 | 2.1700 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 9,039,400 |
| Mar 14, 2024 | 2.1600 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 6,116,200 |
| Mar 13, 2024 | 2.1500 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 6,683,300 |
| Mar 12, 2024 | 2.1400 | 2.1700 | 2.0700 | 2.1400 | 2.1400 | 7,025,200 |
| Mar 11, 2024 | 1.9600 | 2.2200 | 1.9000 | 2.1700 | 2.1700 | 10,867,900 |
| Mar 08, 2024 | 1.9400 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 7,214,600 |
| Mar 07, 2024 | 1.9100 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 6,045,000 |
| Mar 06, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 6,508,600 |
| Mar 05, 2024 | 1.8700 | 1.8900 | 1.7100 | 1.7200 | 1.7200 | 5,007,800 |
| Mar 04, 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 7,536,000 |
| Mar 01, 2024 | 1.4800 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 9,848,200 |
| Feb 29, 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 3,129,400 |
| Feb 28, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 2,392,400 |
| Feb 27, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 2,021,900 |
| Feb 26, 2024 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 1,843,600 |
| Feb 23, 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 4,037,900 |
| Feb 22, 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 3,137,300 |
| Feb 21, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 1,562,000 |
| Feb 20, 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 2,949,500 |
| Feb 16, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 3,575,300 |
| Feb 15, 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 3,733,600 |
| Feb 14, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 2,459,200 |
| Feb 13, 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 6,144,700 |
| Feb 12, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 2,341,100 |
| Feb 09, 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,241,900 |
| Feb 08, 2024 | 1.5800 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 1,891,300 |
| Feb 07, 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 3,626,800 |
| Feb 06, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 2,457,800 |
| Feb 05, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 2,189,500 |
| Feb 02, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 3,011,700 |
| Feb 01, 2024 | 1.5400 | 1.6800 | 1.5400 | 1.6700 | 1.6700 | 6,070,400 |
| Jan 31, 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 4,721,400 |
| Jan 30, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 3,204,700 |
| Jan 29, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 4,550,300 |
| Jan 26, 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 2,336,100 |
| Jan 25, 2024 | 1.7100 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 3,490,500 |
| Jan 24, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 2,708,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.