Indicators

Endeavour Silver Corp (NY: EXK )

3.750 -0.190 (-4.82%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.230	7.450	7.155	7.440	3,728,033	+0.19(+2.62%)
May 27, 2021	7.120	7.275	6.940	7.250	2,876,667	+0.05(+0.69%)
May 26, 2021	7.260	7.390	7.170	7.200	3,168,278	-0.05(-0.69%)
May 25, 2021	7.050	7.310	6.890	7.250	4,161,592	+0.17(+2.40%)
May 24, 2021	7.070	7.250	7.030	7.080	3,363,769	+0.05(+0.71%)
May 21, 2021	6.990	7.100	6.760	7.030	4,689,645	+0.10(+1.44%)
May 20, 2021	6.600	6.970	6.540	6.930	3,543,573	+0.32(+4.84%)
May 19, 2021	6.570	6.850	6.520	6.610	4,267,323	-0.19(-2.79%)
May 18, 2021	6.720	6.870	6.510	6.800	4,778,777	+0.10(+1.49%)
May 17, 2021	6.120	6.770	6.030	6.700	8,339,538	+0.72(+12.04%)
May 14, 2021	5.780	5.980	5.780	5.980	3,331,304	+0.38(+6.79%)
May 13, 2021	5.820	5.840	5.520	5.600	3,319,380	-0.21(-3.61%)
May 12, 2021	6.100	6.220	5.790	5.810	2,906,552	-0.32(-5.22%)
May 11, 2021	5.800	6.165	5.650	6.130	3,914,717	+0.12(+2.00%)
May 10, 2021	6.500	6.530	5.980	6.010	3,963,219	-0.29(-4.60%)
May 07, 2021	6.300	6.395	6.130	6.300	3,660,381	+0.03(+0.48%)
May 06, 2021	5.740	6.370	5.740	6.270	5,220,662	+0.64(+11.37%)
May 05, 2021	5.640	5.710	5.525	5.630	1,817,990	-0.03(-0.53%)
May 04, 2021	5.800	5.890	5.595	5.660	2,788,846	-0.17(-2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.