EXK - Endeavour Silver Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.51002.62002.40002.41002.41002,555,800
Aug 15, 20192.53002.62002.48002.55002.55002,741,900
Aug 14, 20192.55002.65002.48002.53002.53004,457,900
Aug 13, 20192.72002.73002.41002.46002.46005,754,200
Aug 12, 20192.63002.76002.61002.66002.66003,314,700
Aug 09, 20192.63002.71002.55002.60002.60002,912,100
Aug 08, 20192.52002.64002.48002.62002.62003,789,400
Aug 07, 20192.70002.86002.59002.64002.64006,024,500
Aug 06, 20192.57002.63002.51002.54002.54003,057,600
Aug 05, 20192.49002.64002.46002.56002.56004,175,800
Aug 02, 20192.39002.45002.36002.36002.36001,837,100
Aug 01, 20192.24002.46002.20002.43002.43003,626,100
Jul 31, 20192.42002.49002.26002.30002.30003,835,000
Jul 30, 20192.43002.49002.38002.43002.43002,580,700
Jul 29, 20192.43002.43002.32002.41002.41002,011,900
Jul 26, 20192.43002.44002.36002.40002.40001,657,100
Jul 25, 20192.57002.57002.36002.38002.38003,520,100
Jul 24, 20192.48002.57002.44002.57002.57003,803,400
Jul 23, 20192.46002.50002.36002.40002.40003,351,800
Jul 22, 20192.43002.51002.38002.42002.42004,423,000
Jul 19, 20192.42002.57002.31002.36002.36006,396,200
Jul 18, 20192.26002.46002.20002.39002.39007,929,000
Jul 17, 20192.07002.23002.03002.19002.19004,126,000
Jul 16, 20191.87002.06001.85002.03002.03004,963,700
Jul 15, 20191.80001.88001.76001.85001.85001,806,400
Jul 12, 20191.80001.81001.70001.75001.75002,722,000
Jul 11, 20191.86001.89001.77001.81001.81001,361,200
Jul 10, 20191.99001.99001.84001.86001.86002,621,300
Jul 09, 20191.95002.00001.92001.98001.98001,003,200
Jul 08, 20192.02002.02001.93001.95001.9500993,000
Jul 05, 20192.03002.04001.94002.00002.00001,610,900
Jul 03, 20192.08002.08002.00002.06002.0600632,800
Jul 02, 20191.99002.05001.97002.04002.04001,269,700
Jul 01, 20192.00002.04001.96001.97001.97001,279,900
Jun 28, 20192.05002.09002.01002.05002.05001,040,500
Jun 27, 20192.03002.06001.97002.04002.04001,477,600
Jun 26, 20192.03002.10001.96002.05002.05001,979,300
Jun 25, 20192.14002.15002.02002.10002.10003,009,100
Jun 24, 20192.10002.15002.06002.10002.10002,646,300
Jun 21, 20192.04002.09001.99002.06002.06002,702,300
Jun 20, 20191.98002.04001.94002.01002.01002,601,100
Jun 19, 20191.85001.90001.84001.88001.88001,343,100
Jun 18, 20191.89001.94001.82001.87001.87001,010,800
Jun 17, 20191.82001.89001.82001.86001.8600919,100
Jun 14, 20191.91001.92001.79001.85001.85001,175,400
Jun 13, 20191.83001.87001.81001.84001.8400587,900
Jun 12, 20191.84001.85001.80001.82001.8200660,600
Jun 11, 20191.76001.84001.76001.82001.8200501,900
Jun 10, 20191.82001.84001.76001.77001.7700731,800
Jun 07, 20191.90001.92001.85001.87001.8700777,400
Jun 06, 20191.87001.90001.85001.88001.8800684,600
Jun 05, 20191.96001.99001.83001.87001.87001,114,000
Jun 04, 20191.90001.93001.83001.86001.8600870,300
Jun 03, 20191.83001.95001.82001.92001.92002,438,400
May 31, 20191.76001.80001.75001.79001.79001,115,700
May 30, 20191.70001.75001.69001.73001.7300709,900
May 29, 20191.73001.74001.69001.70001.7000621,200
May 28, 20191.70001.74001.68001.69001.6900601,600
May 24, 20191.71001.76001.70001.74001.7400534,600
May 23, 20191.78001.80001.71001.71001.71001,046,100
May 22, 20191.88001.88001.72001.73001.7300796,200
May 21, 20191.79001.83001.77001.78001.7800686,200
May 20, 20191.79001.84001.79001.80001.8000554,500
May 17, 20191.80001.83001.75001.81001.81001,309,600
May 16, 20191.85001.86001.77001.80001.80001,026,700
May 15, 20191.87001.89001.83001.85001.8500928,300
May 14, 20191.96001.96001.84001.86001.8600919,400
May 13, 20191.93001.96001.84001.96001.96001,494,200
May 10, 20191.92001.93001.86001.86001.8600814,500
May 09, 20191.97002.01001.89001.89001.89001,191,700
May 08, 20192.09002.11001.93001.96001.96001,530,900
May 07, 20192.01002.10001.96002.08002.08001,463,900
May 06, 20192.05002.10002.02002.04002.0400968,800
May 03, 20192.13002.18002.12002.13002.1300623,300
May 02, 20192.10002.13002.07002.09002.0900462,200
May 01, 20192.21002.21002.10002.13002.13001,033,000
Apr 30, 20192.18002.22002.16002.20002.2000561,500
Apr 29, 20192.22002.24002.15002.17002.1700500,800
Apr 26, 20192.17002.27002.17002.25002.2500834,900
Apr 25, 20192.19002.23002.11002.14002.1400736,400
Apr 24, 20192.11002.20002.07002.17002.1700801,700
Apr 23, 20192.10002.13002.07002.09002.09001,131,200
Apr 22, 20192.20002.22002.10002.11002.1100826,000
Apr 18, 20192.25002.29002.18002.20002.2000669,000
Apr 17, 20192.29002.30002.24002.27002.2700532,700
Apr 16, 20192.32002.33002.24002.26002.2600719,800
Apr 15, 20192.27002.39002.24002.36002.3600703,900
Apr 12, 20192.36002.37002.28002.30002.3000944,700
Apr 11, 20192.45002.47002.28002.32002.32001,391,400
Apr 10, 20192.55002.56002.48002.50002.5000445,300
Apr 09, 20192.55002.57002.53002.56002.5600509,600
Apr 08, 20192.54002.55002.46002.53002.5300943,400
Apr 05, 20192.49002.53002.44002.49002.4900603,200
Apr 04, 20192.37002.51002.31002.49002.4900956,600
Apr 03, 20192.43002.45002.39002.41002.4100528,900
Apr 02, 20192.40002.45002.36002.41002.4100568,200
Apr 01, 20192.52002.54002.41002.42002.4200673,900
Mar 29, 20192.57002.58002.52002.52002.5200512,900
Mar 28, 20192.62002.65002.51002.53002.53001,480,900
Mar 27, 20192.78002.83002.68002.69002.6900756,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...