Canada markets closed

Endeavour Silver Corp. (EXK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.4100+0.1200 (+5.24%)
At close: 04:00PM EDT
2.3900 -0.02 (-0.83%)
After hours: 07:38PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.35002.44002.26002.41002.41007,847,400
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
Dec 05, 20232.08002.10001.96001.97001.97005,127,600
Dec 04, 20232.22002.23002.08002.10002.10005,402,700
Dec 01, 20232.18002.26002.13002.26002.26005,061,500
Nov 30, 20232.15002.19002.12002.18002.18003,909,900
Nov 29, 20232.27002.27002.15002.16002.16005,354,300
Nov 28, 20232.26002.29002.22002.26002.26005,718,800
Nov 27, 20232.27002.31002.21002.23002.23004,577,900
Nov 24, 20232.15002.26002.15002.20002.20002,709,300
Nov 22, 20232.22002.23002.13002.14002.14001,881,200
Nov 21, 20232.17002.26002.15002.21002.21003,993,000
Nov 20, 20232.10002.15002.07002.11002.11001,414,900
Nov 17, 20232.20002.21002.11002.13002.13002,853,700
Nov 16, 20232.14002.25002.12002.17002.17004,382,100
Nov 15, 20232.08002.14002.06002.09002.09002,701,600
Nov 14, 20232.03002.13002.01002.10002.10003,996,300
Nov 13, 20231.93001.99001.91001.94001.94002,037,600
Nov 10, 20231.95001.96001.90001.93001.93002,617,600
Nov 09, 20231.96002.09001.92001.94001.94006,477,700
Nov 08, 20232.00002.05001.92001.94001.94003,027,800
Nov 07, 20232.07002.09001.83002.05002.05005,223,100
Nov 06, 20232.28002.29002.14002.16002.16002,850,400
Nov 03, 20232.13002.30002.10002.26002.26005,056,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...