Skip to main content

Endeavour Silver Corp (NY: EXK )

2.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.240 3.255 3.100 3.140 1,935,496 -0.15(-4.56%)
Jun 29, 2022 3.450 3.485 3.210 3.290 2,824,921 -0.11(-3.24%)
Jun 28, 2022 3.580 3.630 3.380 3.400 1,863,267 -0.16(-4.49%)
Jun 27, 2022 3.550 3.605 3.480 3.560 2,380,594 +0.03(+0.85%)
Jun 24, 2022 3.340 3.545 3.240 3.530 2,815,669 +0.23(+6.97%)
Jun 23, 2022 3.450 3.520 3.240 3.300 2,889,338 -0.16(-4.62%)
Jun 22, 2022 3.540 3.620 3.445 3.460 1,972,477 -0.13(-3.62%)
Jun 21, 2022 3.480 3.700 3.440 3.590 2,204,215 +0.10(+2.87%)
Jun 17, 2022 3.550 3.560 3.425 3.490 3,845,104 -0.09(-2.51%)
Jun 16, 2022 3.500 3.660 3.425 3.580 3,029,658 -0.03(-0.83%)
Jun 15, 2022 3.550 3.660 3.430 3.610 4,263,923 +0.19(+5.56%)
Jun 14, 2022 3.550 3.560 3.350 3.420 2,088,191 -0.10(-2.84%)
Jun 13, 2022 3.730 3.755 3.510 3.520 3,475,019 -0.45(-11.34%)
Jun 10, 2022 3.580 3.990 3.525 3.970 4,490,040 +0.30(+8.17%)
Jun 09, 2022 3.800 3.825 3.650 3.670 1,940,451 -0.19(-4.92%)
Jun 08, 2022 3.850 3.925 3.740 3.860 2,031,632 +0.02(+0.52%)
Jun 07, 2022 3.820 3.905 3.750 3.840 2,155,226 -0.02(-0.52%)
Jun 06, 2022 4.020 4.180 3.800 3.860 3,540,948 -0.06(-1.53%)
Jun 03, 2022 3.990 4.070 3.880 3.920 2,764,082 -0.16(-3.92%)
Jun 02, 2022 3.610 4.090 3.600 4.080 5,878,932 +0.56(+15.91%)
Jun 01, 2022 3.510 3.645 3.510 3.520 2,653,763 +0.04(+1.15%)
May 31, 2022 3.700 3.770 3.430 3.480 2,748,348 -0.24(-6.45%)
May 27, 2022 3.730 3.800 3.663 3.720 2,902,836 +0.04(+1.09%)
May 26, 2022 3.570 3.690 3.530 3.680 2,932,759 +0.10(+2.79%)
May 25, 2022 3.540 3.590 3.475 3.580 2,831,786 -0.06(-1.65%)
May 24, 2022 3.620 3.695 3.490 3.640 3,309,653 +0.04(+1.11%)
May 23, 2022 3.680 3.730 3.530 3.600 2,518,713 +0.01(+0.28%)
May 20, 2022 3.730 3.730 3.505 3.590 2,805,423 -0.11(-2.97%)
May 19, 2022 3.500 3.740 3.500 3.700 4,147,164 +0.31(+9.14%)
May 18, 2022 3.590 3.620 3.390 3.390 3,284,375 -0.25(-6.87%)
May 17, 2022 3.650 3.729 3.565 3.640 4,085,679 +0.11(+3.12%)
May 16, 2022 3.530 3.605 3.445 3.530 3,562,039 +0.02(+0.57%)
May 13, 2022 3.180 3.540 3.160 3.510 5,639,576 +0.37(+11.78%)
May 12, 2022 3.230 3.300 3.055 3.140 6,394,554 -0.20(-5.99%)
May 11, 2022 3.390 3.750 3.314 3.340 6,422,827 +0.24(+7.74%)
May 10, 2022 3.360 3.380 3.060 3.100 4,325,882 -0.15(-4.62%)
May 09, 2022 3.470 3.500 3.210 3.250 5,684,890 -0.33(-9.22%)
May 06, 2022 3.650 3.690 3.560 3.580 2,656,838 -0.10(-2.72%)
May 05, 2022 4.020 4.028 3.620 3.680 4,120,069 -0.29(-7.30%)
May 04, 2022 3.840 3.990 3.755 3.970 3,128,717 +0.09(+2.32%)
May 03, 2022 3.720 3.915 3.720 3.880 2,392,684 +0.17(+4.58%)
May 02, 2022 3.640 3.736 3.580 3.710 3,774,264 -0.08(-2.11%)
Apr 29, 2022 3.900 4.005 3.790 3.790 4,538,177 -0.10(-2.57%)
Apr 28, 2022 3.800 3.940 3.710 3.890 3,436,007 +0.11(+2.91%)
Apr 27, 2022 3.890 3.955 3.770 3.780 3,376,968 -0.13(-3.32%)
Apr 26, 2022 4.140 4.170 3.890 3.910 3,074,417 -0.20(-4.87%)
Apr 25, 2022 4.190 4.240 3.935 4.110 6,042,612 -0.33(-7.43%)
Apr 22, 2022 4.680 4.790 4.420 4.440 5,015,957 -0.36(-7.50%)
Apr 21, 2022 5.140 5.150 4.710 4.800 4,856,431 -0.42(-8.05%)
Apr 20, 2022 5.170 5.243 5.065 5.220 2,744,106 +0.01(+0.19%)
Apr 19, 2022 5.460 5.460 5.175 5.210 3,458,180 -0.29(-5.27%)
Apr 18, 2022 5.730 5.780 5.500 5.500 3,869,135 -0.07(-1.26%)
Apr 14, 2022 5.490 5.630 5.451 5.570 3,779,971 +0.00(+0.00%)
Apr 13, 2022 5.320 5.570 5.297 5.570 4,429,353 +0.33(+6.30%)
Apr 12, 2022 5.060 5.360 4.990 5.240 6,058,007 +0.27(+5.43%)
Apr 11, 2022 5.030 5.150 4.825 4.970 4,777,809 +0.06(+1.22%)
Apr 08, 2022 4.690 4.940 4.680 4.910 3,033,633 +0.23(+4.91%)
Apr 07, 2022 4.530 4.725 4.530 4.680 2,698,241 +0.16(+3.54%)
Apr 06, 2022 4.630 4.650 4.440 4.520 3,582,516 -0.08(-1.74%)
Apr 05, 2022 4.860 5.026 4.575 4.600 4,014,393 -0.22(-4.56%)
Apr 04, 2022 4.850 4.970 4.740 4.820 3,227,020 +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.