Canada markets close in 6 hours 30 minutes

Endeavour Silver Corp. (EXK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.6600-0.0900 (-3.27%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.78002.66062.62142.66002.6600263,765
Apr 29, 20242.78002.82002.70002.75002.75003,603,600
Apr 26, 20242.85002.88002.70002.78002.78003,425,600
Apr 25, 20242.73002.80002.64002.79002.79004,871,000
Apr 24, 20242.70002.74002.62002.70002.70005,626,100
Apr 23, 20242.56002.76002.55002.72002.72004,647,600
Apr 22, 20242.49002.58002.42002.56002.56005,056,600
Apr 19, 20242.51002.66002.49002.61002.61004,879,900
Apr 18, 20242.61002.66002.52002.53002.53004,278,900
Apr 17, 20242.61002.70002.54002.55002.55005,960,200
Apr 16, 20242.54002.64002.53002.55002.55006,038,200
Apr 15, 20242.82002.83002.62002.67002.670010,932,500
Apr 12, 20242.99003.12002.75002.80002.800016,335,600
Apr 11, 20242.93002.96002.80002.85002.85006,496,500
Apr 10, 20242.80003.01002.74002.90002.900010,362,400
Apr 09, 20242.92003.05002.83002.84002.84007,823,400
Apr 08, 20242.90002.97002.72002.86002.860010,752,700
Apr 05, 20242.61002.90002.60002.83002.83009,549,400
Apr 04, 20242.80002.85002.65002.70002.70009,289,600
Apr 03, 20242.64002.81002.58002.79002.790010,786,700
Apr 02, 20242.57002.65002.51002.59002.59006,895,000
Apr 01, 20242.50002.56002.40002.49002.49005,309,200
Mar 28, 20242.35002.44002.26002.41002.41007,850,400
Mar 27, 20242.13002.29002.13002.29002.29006,522,200
Mar 26, 20242.22002.23002.12002.13002.13003,819,800
Mar 25, 20242.20002.30002.15002.16002.16004,326,700
Mar 22, 20242.11002.31002.09002.18002.18005,962,200
Mar 21, 20242.24002.26002.11002.12002.12005,767,500
Mar 20, 20242.04002.22002.02002.19002.19007,165,800
Mar 19, 20242.06002.13002.03002.05002.05004,342,100
Mar 18, 20242.23002.23002.10002.11002.11004,863,600
Mar 15, 20242.17002.24002.14002.23002.23009,039,400
Mar 14, 20242.16002.24002.13002.15002.15006,116,200
Mar 13, 20242.15002.26002.14002.15002.15006,683,300
Mar 12, 20242.14002.17002.07002.14002.14007,025,200
Mar 11, 20241.96002.22001.90002.17002.170010,867,900
Mar 08, 20241.94001.97001.87001.89001.89007,214,600
Mar 07, 20241.91001.92001.82001.91001.91006,045,000
Mar 06, 20241.75001.89001.75001.87001.87006,508,600
Mar 05, 20241.87001.89001.71001.72001.72005,007,800
Mar 04, 20241.74001.77001.67001.77001.77007,536,000
Mar 01, 20241.48001.67001.43001.67001.67009,848,200
Feb 29, 20241.49001.51001.46001.47001.47003,129,400
Feb 28, 20241.49001.49001.42001.45001.45002,392,400
Feb 27, 20241.52001.54001.48001.48001.48002,021,900
Feb 26, 20241.52001.53001.47001.53001.53001,843,600
Feb 23, 20241.48001.54001.46001.53001.53004,037,900
Feb 22, 20241.49001.52001.47001.48001.48003,137,300
Feb 21, 20241.48001.50001.45001.50001.50001,562,000
Feb 20, 20241.53001.53001.44001.47001.47002,949,500
Feb 16, 20241.52001.55001.49001.52001.52003,575,300
Feb 15, 20241.50001.56001.49001.52001.52003,733,600
Feb 14, 20241.48001.50001.44001.48001.48002,459,200
Feb 13, 20241.53001.54001.46001.47001.47006,144,700
Feb 12, 20241.57001.61001.55001.56001.56002,341,100
Feb 09, 20241.56001.57001.52001.54001.54002,241,900
Feb 08, 20241.58001.62001.55001.56001.56001,891,300
Feb 07, 20241.59001.64001.57001.57001.57003,626,800
Feb 06, 20241.59001.62001.58001.59001.59002,457,800
Feb 05, 20241.59001.60001.55001.57001.57002,189,500
Feb 02, 20241.66001.66001.59001.62001.62003,011,700
Feb 01, 20241.54001.68001.54001.67001.67006,070,400
Jan 31, 20241.55001.60001.51001.51001.51004,721,400
Jan 30, 20241.63001.63001.55001.56001.56003,204,700
Jan 29, 20241.64001.64001.58001.63001.63004,550,300
Jan 26, 20241.67001.69001.61001.61001.61002,336,100
Jan 25, 20241.71001.73001.64001.66001.66003,490,500
Jan 24, 20241.80001.80001.69001.70001.70002,708,900
Jan 23, 20241.75001.79001.71001.78001.78002,438,700
Jan 22, 20241.68001.76001.65001.73001.73002,408,800
Jan 19, 20241.72001.72001.65001.71001.71002,568,500
Jan 18, 20241.71001.72001.66001.67001.67001,754,300
Jan 17, 20241.77001.78001.68001.70001.70003,794,200
Jan 16, 20241.87001.87001.74001.74001.74003,150,200
Jan 12, 20241.83001.95001.83001.88001.88005,546,400
Jan 11, 20241.91001.94001.75001.75001.75006,651,200
Jan 10, 20241.90001.94001.86001.93001.93002,440,600
Jan 09, 20241.89001.93001.82001.90001.90003,895,700
Jan 08, 20241.82001.85001.79001.82001.82002,019,100
Jan 05, 20241.83001.93001.77001.85001.85003,852,800
Jan 04, 20241.83001.86001.81001.82001.82003,345,300
Jan 03, 20241.90001.91001.82001.83001.83003,895,600
Jan 02, 20241.97002.02001.91001.91001.91003,311,300
Dec 29, 20231.98002.00001.95001.97001.97003,484,600
Dec 28, 20232.03002.05001.98001.99001.99002,951,500
Dec 27, 20232.04002.08002.03002.04002.04003,537,900
Dec 26, 20232.04002.07002.00002.03002.03001,578,200
Dec 22, 20232.03002.14002.02002.03002.03004,136,000
Dec 21, 20232.00002.02001.97002.00002.00003,375,400
Dec 20, 20232.09002.09001.96001.96001.96004,073,700
Dec 19, 20231.97002.17001.97002.07002.07005,501,200
Dec 18, 20232.09002.11002.04002.06002.06003,277,500
Dec 15, 20232.08002.12002.03002.06002.060019,469,400
Dec 14, 20232.15002.15002.05002.10002.10009,936,400
Dec 13, 20231.92002.09001.90002.08002.08006,133,400
Dec 12, 20232.04002.04001.90001.91001.91005,339,000
Dec 11, 20231.95002.05001.91002.03002.03006,122,200
Dec 08, 20231.93002.02001.92001.98001.98004,933,800
Dec 07, 20231.95002.01001.93001.97001.97003,110,700
Dec 06, 20232.00002.02001.94001.95001.95004,511,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...