Skip to main content

Endeavour Silver Corp (NY: EXK )

2.350 +0.060 (+2.62%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.130 2.290 2.130 2.290 6,521,092 +0.16(+7.51%)
Mar 26, 2024 2.220 2.230 2.120 2.130 3,819,907 -0.03(-1.39%)
Mar 25, 2024 2.200 2.300 2.150 2.160 4,325,277 -0.02(-0.92%)
Mar 22, 2024 2.110 2.310 2.090 2.180 5,964,653 +0.06(+2.83%)
Mar 21, 2024 2.240 2.260 2.110 2.120 5,761,397 -0.07(-3.20%)
Mar 20, 2024 2.040 2.220 2.020 2.190 7,121,506 +0.14(+6.83%)
Mar 19, 2024 2.060 2.130 2.030 2.050 4,341,282 -0.06(-2.84%)
Mar 18, 2024 2.230 2.230 2.100 2.110 4,863,692 -0.12(-5.38%)
Mar 15, 2024 2.170 2.240 2.140 2.230 9,041,251 +0.08(+3.72%)
Mar 14, 2024 2.160 2.240 2.130 2.150 6,116,152 +0.00(+0.00%)
Mar 13, 2024 2.150 2.255 2.140 2.150 6,682,906 +0.01(+0.47%)
Mar 12, 2024 2.140 2.170 2.070 2.140 7,022,073 -0.03(-1.38%)
Mar 11, 2024 1.960 2.220 1.900 2.170 10,879,151 +0.28(+14.81%)
Mar 08, 2024 1.940 1.965 1.870 1.890 7,216,653 -0.02(-1.05%)
Mar 07, 2024 1.910 1.920 1.820 1.910 6,039,730 +0.04(+2.14%)
Mar 06, 2024 1.750 1.890 1.750 1.870 6,507,003 +0.15(+8.72%)
Mar 05, 2024 1.870 1.890 1.710 1.720 5,006,972 -0.05(-2.82%)
Mar 04, 2024 1.740 1.770 1.670 1.770 7,524,692 +0.10(+5.99%)
Mar 01, 2024 1.480 1.670 1.430 1.670 9,854,711 +0.20(+13.61%)
Feb 29, 2024 1.490 1.510 1.460 1.470 3,129,355 +0.02(+1.38%)
Feb 28, 2024 1.490 1.490 1.420 1.450 2,387,100 -0.03(-2.03%)
Feb 27, 2024 1.520 1.535 1.480 1.480 2,021,865 -0.05(-3.27%)
Feb 26, 2024 1.520 1.530 1.470 1.530 1,843,600 +0.00(+0.00%)
Feb 23, 2024 1.480 1.540 1.458 1.530 4,037,911 +0.05(+3.38%)
Feb 22, 2024 1.490 1.518 1.465 1.480 3,135,572 -0.02(-1.33%)
Feb 21, 2024 1.480 1.500 1.450 1.500 1,561,660 +0.03(+2.04%)
Feb 20, 2024 1.530 1.530 1.440 1.470 2,943,805 -0.05(-3.29%)
Feb 16, 2024 1.520 1.550 1.485 1.520 3,576,191 +0.00(+0.00%)
Feb 15, 2024 1.500 1.560 1.490 1.520 3,733,637 +0.04(+2.70%)
Feb 14, 2024 1.480 1.500 1.440 1.480 2,458,169 +0.01(+0.68%)
Feb 13, 2024 1.530 1.540 1.460 1.470 6,140,433 -0.09(-5.77%)
Feb 12, 2024 1.570 1.607 1.551 1.560 2,320,366 +0.02(+1.30%)
Feb 09, 2024 1.560 1.570 1.520 1.540 2,242,104 -0.02(-1.28%)
Feb 08, 2024 1.580 1.615 1.550 1.560 1,880,073 -0.01(-0.64%)
Feb 07, 2024 1.590 1.640 1.570 1.570 3,626,506 -0.02(-1.26%)
Feb 06, 2024 1.590 1.620 1.580 1.590 2,457,770 +0.02(+1.27%)
Feb 05, 2024 1.590 1.600 1.550 1.570 2,189,166 -0.05(-3.09%)
Feb 02, 2024 1.660 1.660 1.590 1.620 3,014,001 -0.05(-2.99%)
Feb 01, 2024 1.540 1.680 1.540 1.670 6,068,308 +0.16(+10.60%)
Jan 31, 2024 1.550 1.600 1.510 1.510 4,720,095 -0.05(-3.21%)
Jan 30, 2024 1.630 1.630 1.550 1.560 3,204,395 -0.07(-4.29%)
Jan 29, 2024 1.640 1.640 1.580 1.630 4,544,609 +0.02(+1.24%)
Jan 26, 2024 1.670 1.690 1.610 1.610 2,336,072 -0.05(-3.01%)
Jan 25, 2024 1.710 1.730 1.640 1.660 3,489,978 -0.04(-2.35%)
Jan 24, 2024 1.800 1.800 1.690 1.700 2,702,399 -0.08(-4.49%)
Jan 23, 2024 1.750 1.790 1.710 1.780 2,435,503 +0.05(+2.89%)
Jan 22, 2024 1.680 1.760 1.650 1.730 2,407,232 +0.02(+1.17%)
Jan 19, 2024 1.720 1.720 1.650 1.710 2,569,558 +0.04(+2.40%)
Jan 18, 2024 1.710 1.720 1.660 1.670 1,752,336 -0.03(-1.76%)
Jan 17, 2024 1.770 1.780 1.680 1.700 3,789,518 -0.04(-2.30%)
Jan 16, 2024 1.870 1.870 1.740 1.740 3,142,944 -0.14(-7.45%)
Jan 12, 2024 1.830 1.950 1.825 1.880 5,551,985 +0.13(+7.43%)
Jan 11, 2024 1.910 1.940 1.750 1.750 6,648,591 -0.18(-9.33%)
Jan 10, 2024 1.900 1.940 1.860 1.930 2,440,309 +0.03(+1.58%)
Jan 09, 2024 1.890 1.930 1.820 1.900 3,889,168 +0.08(+4.40%)
Jan 08, 2024 1.820 1.850 1.790 1.820 2,018,701 -0.03(-1.62%)
Jan 05, 2024 1.830 1.925 1.770 1.850 3,852,980 +0.03(+1.65%)
Jan 04, 2024 1.830 1.856 1.810 1.820 3,342,747 -0.01(-0.55%)
Jan 03, 2024 1.900 1.910 1.820 1.830 3,893,335 -0.08(-4.19%)
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.