Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Endeavour Silver Corp. (EXK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2000-0.2200 (-6.43%)
At close: 04:00PM EDT
3.2050 +0.00 (+0.16%)
After hours: 05:45PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20223.41003.46003.36003.20003.20002,437,649
Aug 16, 20223.41003.46003.36003.42003.42001,497,300
Aug 15, 20223.38003.46003.32003.45003.45001,947,200
Aug 12, 20223.45003.57003.42003.53003.53002,202,200
Aug 11, 20223.61003.63003.40003.40003.40002,504,400
Aug 10, 20223.71003.72003.57003.59003.59002,510,200
Aug 09, 20223.68003.74003.60003.61003.61001,687,300
Aug 08, 20223.79003.85003.76003.76003.76002,619,700
Aug 05, 20223.55003.69003.48003.69003.69002,655,600
Aug 04, 20223.54003.79003.51003.71003.71002,577,300
Aug 03, 20223.61003.61003.44003.48003.48001,815,300
Aug 02, 20223.65003.72003.57003.58003.58002,330,000
Aug 01, 20223.65003.68003.58003.66003.66001,868,700
Jul 29, 20223.57003.70003.45003.64003.64003,215,700
Jul 28, 20223.50003.63003.42003.57003.57003,387,600
Jul 27, 20223.16003.39003.14003.36003.36002,510,500
Jul 26, 20223.11003.22003.10003.16003.16001,910,300
Jul 25, 20223.17003.18003.00003.11003.11003,301,000
Jul 22, 20223.30003.44003.17003.17003.17002,501,900
Jul 21, 20223.25003.32003.18003.29003.29002,016,000
Jul 20, 20223.37003.47003.24003.24003.24001,931,900
Jul 19, 20223.29003.40003.23003.34003.34001,855,200
Jul 18, 20223.22003.35003.22003.24003.24001,738,800
Jul 15, 20223.19003.21003.04003.17003.17001,839,800
Jul 14, 20223.05003.15002.96003.13003.13002,704,800
Jul 13, 20223.04003.33003.03003.29003.29003,047,500
Jul 12, 20223.08003.19003.01003.09003.09001,850,700
Jul 11, 20223.07003.19003.05003.08003.08001,821,400
Jul 08, 20223.11003.20003.01003.16003.16002,423,300
Jul 07, 20223.02003.21003.02003.12003.12002,838,100
Jul 06, 20223.03003.07002.89002.99002.99002,254,100
Jul 05, 20223.18003.18002.92003.02003.02003,728,700
Jul 01, 20223.07003.33003.02003.28003.28002,918,100
Jun 30, 20223.24003.26003.10003.14003.14001,935,800
Jun 29, 20223.45003.49003.21003.29003.29002,825,000
Jun 28, 20223.58003.63003.38003.40003.40001,860,500
Jun 27, 20223.55003.61003.48003.56003.56002,380,600
Jun 24, 20223.34003.55003.24003.53003.53002,815,600
Jun 23, 20223.45003.52003.24003.30003.30002,889,300
Jun 22, 20223.54003.62003.45003.46003.46001,971,800
Jun 21, 20223.48003.70003.44003.59003.59002,204,600
Jun 17, 20223.55003.56003.43003.49003.49003,845,100
Jun 16, 20223.50003.66003.43003.58003.58003,035,300
Jun 15, 20223.55003.66003.43003.61003.61004,263,900
Jun 14, 20223.55003.56003.35003.42003.42002,088,500
Jun 13, 20223.73003.76003.51003.52003.52003,477,100
Jun 10, 20223.58003.99003.53003.97003.97004,482,700
Jun 09, 20223.80003.83003.65003.67003.67001,940,200
Jun 08, 20223.85003.93003.74003.86003.86002,031,600
Jun 07, 20223.82003.91003.75003.84003.84002,157,700
Jun 06, 20224.02004.18003.80003.86003.86003,540,900
Jun 03, 20223.99004.07003.88003.92003.92002,764,100
Jun 02, 20223.61004.09003.60004.08004.08005,887,300
Jun 01, 20223.51003.65003.51003.52003.52002,653,800
May 31, 20223.70003.77003.43003.48003.48002,748,400
May 27, 20223.73003.80003.66003.72003.72002,902,800
May 26, 20223.57003.69003.53003.68003.68002,933,800
May 25, 20223.54003.59003.48003.58003.58002,831,800
May 24, 20223.62003.70003.49003.64003.64003,309,800
May 23, 20223.68003.73003.53003.60003.60002,518,800
May 20, 20223.73003.73003.51003.59003.59002,807,900
May 19, 20223.50003.74003.50003.70003.70004,148,200
May 18, 20223.59003.62003.39003.39003.39003,284,600
May 17, 20223.65003.73003.57003.64003.64004,085,600
May 16, 20223.53003.61003.45003.53003.53003,562,000
May 13, 20223.18003.54003.16003.51003.51005,639,600
May 12, 20223.23003.30003.06003.14003.14006,394,800
May 11, 20223.39003.75003.31003.34003.34006,423,100
May 10, 20223.36003.38003.06003.10003.10004,328,700
May 09, 20223.47003.50003.21003.25003.25005,684,900
May 06, 20223.65003.69003.56003.58003.58002,656,800
May 05, 20224.02004.03003.62003.68003.68004,120,100
May 04, 20223.84003.99003.76003.97003.97003,132,200
May 03, 20223.72003.92003.72003.88003.88002,393,100
May 02, 20223.64003.74003.58003.71003.71003,774,300
Apr 29, 20223.90004.01003.79003.79003.79004,538,200
Apr 28, 20223.80003.94003.71003.89003.89003,436,000
Apr 27, 20223.89003.96003.77003.78003.78003,377,000
Apr 26, 20224.14004.17003.89003.91003.91003,074,400
Apr 25, 20224.19004.24003.94004.11004.11006,042,900
Apr 22, 20224.68004.79004.42004.44004.44005,015,800
Apr 21, 20225.14005.15004.71004.80004.80004,856,600
Apr 20, 20225.17005.24005.07005.22005.22002,744,200
Apr 19, 20225.46005.46005.18005.21005.21003,459,300
Apr 18, 20225.73005.78005.50005.50005.50003,869,400
Apr 14, 20225.49005.63005.45005.57005.57003,779,800
Apr 13, 20225.32005.57005.30005.57005.57004,431,100
Apr 12, 20225.06005.36004.99005.24005.24006,059,400
Apr 11, 20225.03005.15004.83004.97004.97004,777,900
Apr 08, 20224.69004.94004.68004.91004.91003,033,600
Apr 07, 20224.53004.72004.53004.68004.68002,698,200
Apr 06, 20224.63004.65004.44004.52004.52003,582,500
Apr 05, 20224.86005.03004.58004.60004.60004,015,700
Apr 04, 20224.85004.97004.74004.82004.82003,225,700
Apr 01, 20224.62004.82004.61004.82004.82002,401,300
Mar 31, 20224.73004.83004.64004.65004.65002,260,500
Mar 30, 20224.71004.88004.67004.71004.71002,879,700
Mar 29, 20224.52004.74004.46004.72004.72004,129,900
Mar 28, 20224.83004.87004.67004.70004.70002,932,600
Mar 25, 20224.97004.97004.85004.92004.92002,322,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement