Advertisement
U.S. markets close in 3 hours 18 minutes
Advertisement

Endeavour Silver Corp. (EXK)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
1.9550-0.0150 (-0.76%)
As of 12:40PM EST. Market open.
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20231.93002.02001.92001.95501.95502,663,935
Dec 07, 20231.95002.01001.93001.97001.97003,109,700
Dec 06, 20232.00002.02001.94001.95001.95004,511,300
Dec 05, 20232.08002.10001.96001.97001.97005,127,600
Dec 04, 20232.22002.23002.08002.10002.10005,402,700
Dec 01, 20232.18002.26002.13002.26002.26005,061,500
Nov 30, 20232.15002.19002.12002.18002.18003,909,900
Nov 29, 20232.27002.27002.15002.16002.16005,354,300
Nov 28, 20232.26002.29002.22002.26002.26005,718,800
Nov 27, 20232.27002.31002.21002.23002.23004,577,900
Nov 24, 20232.15002.26002.15002.20002.20002,709,300
Nov 22, 20232.22002.23002.13002.14002.14001,881,200
Nov 21, 20232.17002.26002.15002.21002.21003,993,000
Nov 20, 20232.10002.15002.07002.11002.11001,414,900
Nov 17, 20232.20002.21002.11002.13002.13002,853,700
Nov 16, 20232.14002.25002.12002.17002.17004,382,100
Nov 15, 20232.08002.14002.06002.09002.09002,701,600
Nov 14, 20232.03002.13002.01002.10002.10003,996,300
Nov 13, 20231.93001.99001.91001.94001.94002,037,600
Nov 10, 20231.95001.96001.90001.93001.93002,617,600
Nov 09, 20231.96002.09001.92001.94001.94006,477,700
Nov 08, 20232.00002.05001.92001.94001.94003,027,800
Nov 07, 20232.07002.09001.83002.05002.05005,223,100
Nov 06, 20232.28002.29002.14002.16002.16002,850,400
Nov 03, 20232.13002.30002.10002.26002.26005,056,000
Nov 02, 20232.14002.15002.04002.06002.06002,810,300
Nov 01, 20232.16002.18002.06002.10002.10002,994,000
Oct 31, 20232.23002.26002.12002.14002.14003,206,300
Oct 30, 20232.31002.31002.23002.24002.24002,143,900
Oct 27, 20232.21002.27002.17002.26002.26002,474,500
Oct 26, 20232.28002.30002.17002.23002.23002,564,100
Oct 25, 20232.35002.39002.28002.28002.28001,828,900
Oct 24, 20232.35002.39002.33002.35002.35001,873,100
Oct 23, 20232.41002.42002.32002.37002.37001,803,400
Oct 20, 20232.47002.55002.44002.45002.45004,034,000
Oct 19, 20232.47002.48002.42002.47002.47002,443,500
Oct 18, 20232.62002.64002.48002.48002.48004,085,800
Oct 17, 20232.50002.56002.48002.53002.53003,012,400
Oct 16, 20232.43002.51002.43002.47002.47001,712,300
Oct 13, 20232.35002.50002.33002.45002.45005,172,500
Oct 12, 20232.40002.41002.26002.28002.28001,943,300
Oct 11, 20232.47002.47002.35002.42002.42002,157,700
Oct 10, 20232.47002.48002.40002.43002.43001,296,200
Oct 09, 20232.46002.48002.43002.46002.4600990,500
Oct 06, 20232.36002.44002.33002.42002.42001,928,900
Oct 05, 20232.31002.36002.30002.34002.3400827,700
Oct 04, 20232.36002.36002.30002.32002.32001,607,600
Oct 03, 20232.27002.40002.26002.36002.36001,918,900
Oct 02, 20232.37002.37002.26002.29002.29002,713,200
Sep 29, 20232.50002.52002.35002.43002.43002,439,300
Sep 28, 20232.36002.42002.34002.41002.41001,931,700
Sep 27, 20232.35002.36002.30002.35002.35002,612,200
Sep 26, 20232.46002.47002.35002.35002.35001,509,300
Sep 25, 20232.47002.50002.42002.49002.49002,277,400
Sep 22, 20232.56002.61002.48002.49002.49002,283,300
Sep 21, 20232.55002.56002.48002.50002.50002,672,300
Sep 20, 20232.60002.64002.59002.59002.59001,915,200
Sep 19, 20232.69002.70002.58002.60002.60001,637,200
Sep 18, 20232.71002.73002.64002.68002.68001,243,600
Sep 15, 20232.74002.78002.69002.70002.70003,456,900
Sep 14, 20232.60002.71002.58002.65002.65002,188,000
Sep 13, 20232.54002.60002.53002.58002.58001,151,900
Sep 12, 20232.56002.61002.53002.53002.53001,810,200
Sep 11, 20232.62002.67002.57002.59002.59001,362,900
Sep 08, 20232.61002.67002.57002.58002.58001,106,800
Sep 07, 20232.61002.63002.57002.58002.58001,203,800
Sep 06, 20232.66002.69002.61002.61002.61001,494,700
Sep 05, 20232.74002.75002.64002.67002.67002,307,700
Sep 01, 20232.91002.92002.77002.77002.77001,961,100
Aug 31, 20232.97002.98002.85002.85002.85001,841,900
Aug 30, 20233.01003.06002.96002.97002.97002,027,500
Aug 29, 20232.96003.00002.91002.98002.98002,810,800
Aug 28, 20232.89003.02002.89002.95002.95001,661,000
Aug 25, 20232.93002.96002.83002.89002.89001,445,000
Aug 24, 20232.98003.01002.91002.94002.94001,650,900
Aug 23, 20232.93003.02002.91002.98002.98003,042,600
Aug 22, 20232.85002.86002.78002.85002.85001,299,600
Aug 21, 20232.83002.85002.77002.83002.83001,325,900
Aug 18, 20232.76002.81002.74002.80002.80001,343,300
Aug 17, 20232.82002.83002.74002.77002.77001,595,400
Aug 16, 20232.86002.90002.76002.77002.77001,796,400
Aug 15, 20232.92002.95002.85002.86002.86002,167,200
Aug 14, 20232.98002.98002.90002.93002.93001,355,900
Aug 11, 20232.98003.02002.96002.99002.99001,186,600
Aug 10, 20233.07003.07002.95002.99002.99001,773,900
Aug 09, 20233.04003.05002.97003.01003.01001,728,800
Aug 08, 20233.03003.06002.95003.02003.02002,728,200
Aug 07, 20233.19003.19003.08003.13003.13001,407,200
Aug 04, 20233.19003.29003.19003.21003.21001,549,800
Aug 03, 20233.18003.22003.11003.16003.16001,808,600
Aug 02, 20233.33003.33003.17003.22003.22002,003,800
Aug 01, 20233.44003.44003.33003.34003.34001,516,900
Jul 31, 20233.34003.55003.34003.51003.51001,678,300
Jul 28, 20233.35003.38003.30003.34003.34001,251,700
Jul 27, 20233.59003.59003.29003.30003.30003,152,100
Jul 26, 20233.54003.63003.53003.62003.62002,130,800
Jul 25, 20233.50003.56003.48003.54003.54001,486,900
Jul 24, 20233.57003.58003.45003.49003.49001,768,600
Jul 21, 20233.62003.67003.52003.56003.56001,777,000
Jul 20, 20233.80003.81003.63003.63003.63002,558,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...