Advertisement
Advertisement
Endeavour Silver Corp. (EXK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 3.4100 | 3.4600 | 3.3600 | 3.2000 | 3.2000 | 2,437,649 |
| Aug 16, 2022 | 3.4100 | 3.4600 | 3.3600 | 3.4200 | 3.4200 | 1,497,300 |
| Aug 15, 2022 | 3.3800 | 3.4600 | 3.3200 | 3.4500 | 3.4500 | 1,947,200 |
| Aug 12, 2022 | 3.4500 | 3.5700 | 3.4200 | 3.5300 | 3.5300 | 2,202,200 |
| Aug 11, 2022 | 3.6100 | 3.6300 | 3.4000 | 3.4000 | 3.4000 | 2,504,400 |
| Aug 10, 2022 | 3.7100 | 3.7200 | 3.5700 | 3.5900 | 3.5900 | 2,510,200 |
| Aug 09, 2022 | 3.6800 | 3.7400 | 3.6000 | 3.6100 | 3.6100 | 1,687,300 |
| Aug 08, 2022 | 3.7900 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 2,619,700 |
| Aug 05, 2022 | 3.5500 | 3.6900 | 3.4800 | 3.6900 | 3.6900 | 2,655,600 |
| Aug 04, 2022 | 3.5400 | 3.7900 | 3.5100 | 3.7100 | 3.7100 | 2,577,300 |
| Aug 03, 2022 | 3.6100 | 3.6100 | 3.4400 | 3.4800 | 3.4800 | 1,815,300 |
| Aug 02, 2022 | 3.6500 | 3.7200 | 3.5700 | 3.5800 | 3.5800 | 2,330,000 |
| Aug 01, 2022 | 3.6500 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 1,868,700 |
| Jul 29, 2022 | 3.5700 | 3.7000 | 3.4500 | 3.6400 | 3.6400 | 3,215,700 |
| Jul 28, 2022 | 3.5000 | 3.6300 | 3.4200 | 3.5700 | 3.5700 | 3,387,600 |
| Jul 27, 2022 | 3.1600 | 3.3900 | 3.1400 | 3.3600 | 3.3600 | 2,510,500 |
| Jul 26, 2022 | 3.1100 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 1,910,300 |
| Jul 25, 2022 | 3.1700 | 3.1800 | 3.0000 | 3.1100 | 3.1100 | 3,301,000 |
| Jul 22, 2022 | 3.3000 | 3.4400 | 3.1700 | 3.1700 | 3.1700 | 2,501,900 |
| Jul 21, 2022 | 3.2500 | 3.3200 | 3.1800 | 3.2900 | 3.2900 | 2,016,000 |
| Jul 20, 2022 | 3.3700 | 3.4700 | 3.2400 | 3.2400 | 3.2400 | 1,931,900 |
| Jul 19, 2022 | 3.2900 | 3.4000 | 3.2300 | 3.3400 | 3.3400 | 1,855,200 |
| Jul 18, 2022 | 3.2200 | 3.3500 | 3.2200 | 3.2400 | 3.2400 | 1,738,800 |
| Jul 15, 2022 | 3.1900 | 3.2100 | 3.0400 | 3.1700 | 3.1700 | 1,839,800 |
| Jul 14, 2022 | 3.0500 | 3.1500 | 2.9600 | 3.1300 | 3.1300 | 2,704,800 |
| Jul 13, 2022 | 3.0400 | 3.3300 | 3.0300 | 3.2900 | 3.2900 | 3,047,500 |
| Jul 12, 2022 | 3.0800 | 3.1900 | 3.0100 | 3.0900 | 3.0900 | 1,850,700 |
| Jul 11, 2022 | 3.0700 | 3.1900 | 3.0500 | 3.0800 | 3.0800 | 1,821,400 |
| Jul 08, 2022 | 3.1100 | 3.2000 | 3.0100 | 3.1600 | 3.1600 | 2,423,300 |
| Jul 07, 2022 | 3.0200 | 3.2100 | 3.0200 | 3.1200 | 3.1200 | 2,838,100 |
| Jul 06, 2022 | 3.0300 | 3.0700 | 2.8900 | 2.9900 | 2.9900 | 2,254,100 |
| Jul 05, 2022 | 3.1800 | 3.1800 | 2.9200 | 3.0200 | 3.0200 | 3,728,700 |
| Jul 01, 2022 | 3.0700 | 3.3300 | 3.0200 | 3.2800 | 3.2800 | 2,918,100 |
| Jun 30, 2022 | 3.2400 | 3.2600 | 3.1000 | 3.1400 | 3.1400 | 1,935,800 |
| Jun 29, 2022 | 3.4500 | 3.4900 | 3.2100 | 3.2900 | 3.2900 | 2,825,000 |
| Jun 28, 2022 | 3.5800 | 3.6300 | 3.3800 | 3.4000 | 3.4000 | 1,860,500 |
| Jun 27, 2022 | 3.5500 | 3.6100 | 3.4800 | 3.5600 | 3.5600 | 2,380,600 |
| Jun 24, 2022 | 3.3400 | 3.5500 | 3.2400 | 3.5300 | 3.5300 | 2,815,600 |
| Jun 23, 2022 | 3.4500 | 3.5200 | 3.2400 | 3.3000 | 3.3000 | 2,889,300 |
| Jun 22, 2022 | 3.5400 | 3.6200 | 3.4500 | 3.4600 | 3.4600 | 1,971,800 |
| Jun 21, 2022 | 3.4800 | 3.7000 | 3.4400 | 3.5900 | 3.5900 | 2,204,600 |
| Jun 17, 2022 | 3.5500 | 3.5600 | 3.4300 | 3.4900 | 3.4900 | 3,845,100 |
| Jun 16, 2022 | 3.5000 | 3.6600 | 3.4300 | 3.5800 | 3.5800 | 3,035,300 |
| Jun 15, 2022 | 3.5500 | 3.6600 | 3.4300 | 3.6100 | 3.6100 | 4,263,900 |
| Jun 14, 2022 | 3.5500 | 3.5600 | 3.3500 | 3.4200 | 3.4200 | 2,088,500 |
| Jun 13, 2022 | 3.7300 | 3.7600 | 3.5100 | 3.5200 | 3.5200 | 3,477,100 |
| Jun 10, 2022 | 3.5800 | 3.9900 | 3.5300 | 3.9700 | 3.9700 | 4,482,700 |
| Jun 09, 2022 | 3.8000 | 3.8300 | 3.6500 | 3.6700 | 3.6700 | 1,940,200 |
| Jun 08, 2022 | 3.8500 | 3.9300 | 3.7400 | 3.8600 | 3.8600 | 2,031,600 |
| Jun 07, 2022 | 3.8200 | 3.9100 | 3.7500 | 3.8400 | 3.8400 | 2,157,700 |
| Jun 06, 2022 | 4.0200 | 4.1800 | 3.8000 | 3.8600 | 3.8600 | 3,540,900 |
| Jun 03, 2022 | 3.9900 | 4.0700 | 3.8800 | 3.9200 | 3.9200 | 2,764,100 |
| Jun 02, 2022 | 3.6100 | 4.0900 | 3.6000 | 4.0800 | 4.0800 | 5,887,300 |
| Jun 01, 2022 | 3.5100 | 3.6500 | 3.5100 | 3.5200 | 3.5200 | 2,653,800 |
| May 31, 2022 | 3.7000 | 3.7700 | 3.4300 | 3.4800 | 3.4800 | 2,748,400 |
| May 27, 2022 | 3.7300 | 3.8000 | 3.6600 | 3.7200 | 3.7200 | 2,902,800 |
| May 26, 2022 | 3.5700 | 3.6900 | 3.5300 | 3.6800 | 3.6800 | 2,933,800 |
| May 25, 2022 | 3.5400 | 3.5900 | 3.4800 | 3.5800 | 3.5800 | 2,831,800 |
| May 24, 2022 | 3.6200 | 3.7000 | 3.4900 | 3.6400 | 3.6400 | 3,309,800 |
| May 23, 2022 | 3.6800 | 3.7300 | 3.5300 | 3.6000 | 3.6000 | 2,518,800 |
| May 20, 2022 | 3.7300 | 3.7300 | 3.5100 | 3.5900 | 3.5900 | 2,807,900 |
| May 19, 2022 | 3.5000 | 3.7400 | 3.5000 | 3.7000 | 3.7000 | 4,148,200 |
| May 18, 2022 | 3.5900 | 3.6200 | 3.3900 | 3.3900 | 3.3900 | 3,284,600 |
| May 17, 2022 | 3.6500 | 3.7300 | 3.5700 | 3.6400 | 3.6400 | 4,085,600 |
| May 16, 2022 | 3.5300 | 3.6100 | 3.4500 | 3.5300 | 3.5300 | 3,562,000 |
| May 13, 2022 | 3.1800 | 3.5400 | 3.1600 | 3.5100 | 3.5100 | 5,639,600 |
| May 12, 2022 | 3.2300 | 3.3000 | 3.0600 | 3.1400 | 3.1400 | 6,394,800 |
| May 11, 2022 | 3.3900 | 3.7500 | 3.3100 | 3.3400 | 3.3400 | 6,423,100 |
| May 10, 2022 | 3.3600 | 3.3800 | 3.0600 | 3.1000 | 3.1000 | 4,328,700 |
| May 09, 2022 | 3.4700 | 3.5000 | 3.2100 | 3.2500 | 3.2500 | 5,684,900 |
| May 06, 2022 | 3.6500 | 3.6900 | 3.5600 | 3.5800 | 3.5800 | 2,656,800 |
| May 05, 2022 | 4.0200 | 4.0300 | 3.6200 | 3.6800 | 3.6800 | 4,120,100 |
| May 04, 2022 | 3.8400 | 3.9900 | 3.7600 | 3.9700 | 3.9700 | 3,132,200 |
| May 03, 2022 | 3.7200 | 3.9200 | 3.7200 | 3.8800 | 3.8800 | 2,393,100 |
| May 02, 2022 | 3.6400 | 3.7400 | 3.5800 | 3.7100 | 3.7100 | 3,774,300 |
| Apr 29, 2022 | 3.9000 | 4.0100 | 3.7900 | 3.7900 | 3.7900 | 4,538,200 |
| Apr 28, 2022 | 3.8000 | 3.9400 | 3.7100 | 3.8900 | 3.8900 | 3,436,000 |
| Apr 27, 2022 | 3.8900 | 3.9600 | 3.7700 | 3.7800 | 3.7800 | 3,377,000 |
| Apr 26, 2022 | 4.1400 | 4.1700 | 3.8900 | 3.9100 | 3.9100 | 3,074,400 |
| Apr 25, 2022 | 4.1900 | 4.2400 | 3.9400 | 4.1100 | 4.1100 | 6,042,900 |
| Apr 22, 2022 | 4.6800 | 4.7900 | 4.4200 | 4.4400 | 4.4400 | 5,015,800 |
| Apr 21, 2022 | 5.1400 | 5.1500 | 4.7100 | 4.8000 | 4.8000 | 4,856,600 |
| Apr 20, 2022 | 5.1700 | 5.2400 | 5.0700 | 5.2200 | 5.2200 | 2,744,200 |
| Apr 19, 2022 | 5.4600 | 5.4600 | 5.1800 | 5.2100 | 5.2100 | 3,459,300 |
| Apr 18, 2022 | 5.7300 | 5.7800 | 5.5000 | 5.5000 | 5.5000 | 3,869,400 |
| Apr 14, 2022 | 5.4900 | 5.6300 | 5.4500 | 5.5700 | 5.5700 | 3,779,800 |
| Apr 13, 2022 | 5.3200 | 5.5700 | 5.3000 | 5.5700 | 5.5700 | 4,431,100 |
| Apr 12, 2022 | 5.0600 | 5.3600 | 4.9900 | 5.2400 | 5.2400 | 6,059,400 |
| Apr 11, 2022 | 5.0300 | 5.1500 | 4.8300 | 4.9700 | 4.9700 | 4,777,900 |
| Apr 08, 2022 | 4.6900 | 4.9400 | 4.6800 | 4.9100 | 4.9100 | 3,033,600 |
| Apr 07, 2022 | 4.5300 | 4.7200 | 4.5300 | 4.6800 | 4.6800 | 2,698,200 |
| Apr 06, 2022 | 4.6300 | 4.6500 | 4.4400 | 4.5200 | 4.5200 | 3,582,500 |
| Apr 05, 2022 | 4.8600 | 5.0300 | 4.5800 | 4.6000 | 4.6000 | 4,015,700 |
| Apr 04, 2022 | 4.8500 | 4.9700 | 4.7400 | 4.8200 | 4.8200 | 3,225,700 |
| Apr 01, 2022 | 4.6200 | 4.8200 | 4.6100 | 4.8200 | 4.8200 | 2,401,300 |
| Mar 31, 2022 | 4.7300 | 4.8300 | 4.6400 | 4.6500 | 4.6500 | 2,260,500 |
| Mar 30, 2022 | 4.7100 | 4.8800 | 4.6700 | 4.7100 | 4.7100 | 2,879,700 |
| Mar 29, 2022 | 4.5200 | 4.7400 | 4.4600 | 4.7200 | 4.7200 | 4,129,900 |
| Mar 28, 2022 | 4.8300 | 4.8700 | 4.6700 | 4.7000 | 4.7000 | 2,932,600 |
| Mar 25, 2022 | 4.9700 | 4.9700 | 4.8500 | 4.9200 | 4.9200 | 2,322,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
