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 (%)
Jan 31, 2022	3.490	3.650		3.640	2,192,785	+0.18(+5.20%)
Jan 28, 2022	3.470	3.490	3.350	3.460	3,296,489	-0.06(-1.70%)
Jan 27, 2022	3.690	3.757	3.510	3.520	4,161,544	-0.29(-7.61%)
Jan 26, 2022	4.020	4.090	3.770	3.810	3,799,210	-0.21(-5.22%)
Jan 25, 2022	3.890	4.070	3.840	4.020	2,799,523	+0.04(+1.01%)
Jan 24, 2022	4.050	4.052	3.750	3.980	4,891,123	-0.14(-3.40%)
Jan 21, 2022	4.500	4.500	4.090	4.120	3,909,292	-0.35(-7.83%)
Jan 20, 2022	4.690	4.730	4.470	4.470	3,643,431	-0.20(-4.28%)
Jan 19, 2022	4.310	4.690	4.270	4.670	4,542,202	+0.49(+11.72%)
Jan 18, 2022	4.200	4.350	4.150	4.180	2,809,252	+0.02(+0.48%)
Jan 14, 2022				4.160	0	-0.06(-1.42%)
Jan 13, 2022	4.350	4.410	4.210	4.220	2,085,790	-0.13(-2.99%)
Jan 12, 2022	4.260	4.360	4.240	4.350	1,942,111	+0.09(+2.11%)
Jan 11, 2022	3.910	4.265	3.880	4.260	3,717,733	+0.34(+8.67%)
Jan 10, 2022	3.850	3.920	3.780	3.920	1,976,480	+0.06(+1.55%)
Jan 07, 2022	3.870	3.920	3.800	3.860	1,781,915	+0.02(+0.52%)
Jan 06, 2022	3.920	3.980	3.820	3.840	3,103,681	-0.22(-5.42%)
Jan 05, 2022	4.240	4.345	4.035	4.060	2,764,871	-0.11(-2.64%)
Jan 04, 2022	4.190	4.290	4.140	4.170	2,090,126	+0.00(+0.00%)

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.