Endeavour Silver Corp (NY: EXK )

4.720 +0.020 (+0.43%)

Official Closing Price Updated: 6:30 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	4.360	4.765	4.250	4.720	6,913,447	+0.02(+0.43%)
Nov 05, 2024	4.830	5.200	4.675	4.700	5,917,256	-0.07(-1.47%)
Nov 04, 2024	4.900	4.900	4.700	4.770	5,953,107	-0.10(-2.05%)
Nov 01, 2024	5.130	5.180	4.845	4.870	6,648,889	-0.17(-3.37%)
Oct 31, 2024	5.080	5.150	4.870	5.040	7,615,595	-0.25(-4.73%)
Oct 30, 2024	5.460	5.460	5.220	5.290	5,132,146	-0.26(-4.68%)
Oct 29, 2024	5.460	5.670	5.440	5.550	4,120,824	+0.19(+3.54%)
Oct 28, 2024	5.360	5.540	5.350	5.360	3,278,930	-0.02(-0.37%)
Oct 25, 2024	5.440	5.660	5.300	5.380	7,406,919	-0.08(-1.47%)
Oct 24, 2024	5.520	5.570	5.280	5.460	5,939,791	+0.06(+1.11%)
Oct 23, 2024	5.250	5.420	5.230	5.400	7,948,287	-0.09(-1.64%)
Oct 22, 2024	5.320	5.640	5.280	5.490	10,486,213	+0.34(+6.60%)
Oct 21, 2024	5.080	5.230	4.960	5.150	10,246,198	+0.37(+7.74%)
Oct 18, 2024	4.350	4.830	4.335	4.780	8,823,458	+0.53(+12.47%)
Oct 17, 2024	4.350	4.380	4.221	4.250	4,244,257	-0.09(-2.07%)
Oct 16, 2024	4.480	4.610	4.340	4.340	4,785,150	-0.07(-1.59%)
Oct 15, 2024	4.280	4.449	4.220	4.410	3,455,849	+0.10(+2.32%)
Oct 14, 2024	4.320	4.340	4.235	4.310	2,772,383	-0.05(-1.15%)
Oct 11, 2024	4.380	4.470	4.350	4.360	2,824,791	+0.01(+0.23%)
Oct 10, 2024	4.260	4.420	4.205	4.350	5,326,203	+0.12(+2.84%)
Oct 09, 2024	4.200	4.260	4.072	4.230	3,982,903	-0.04(-0.94%)
Oct 08, 2024	4.080	4.289	4.021	4.270	4,446,203	+0.10(+2.40%)
Oct 07, 2024	4.250	4.283	4.090	4.170	3,933,874	-0.11(-2.57%)
Oct 04, 2024	4.320	4.510	4.260	4.280	5,900,078	-0.04(-0.93%)
Oct 03, 2024	4.050	4.330	4.010	4.320	4,989,385	+0.17(+4.10%)
Oct 02, 2024	4.070	4.250	4.030	4.150	5,738,192	+0.11(+2.72%)
Oct 01, 2024	4.030	4.130	3.904	4.040	6,307,805	+0.10(+2.54%)
Sep 30, 2024	3.990	4.050	3.890	3.940	5,007,680	-0.13(-3.19%)
Sep 27, 2024	4.260	4.320	4.030	4.070	6,809,246	-0.21(-4.91%)
Sep 26, 2024	4.190	4.300	4.150	4.280	6,623,373	+0.17(+4.14%)
Sep 25, 2024	3.990	4.150	3.980	4.110	5,855,734	+0.09(+2.24%)
Sep 24, 2024	3.720	4.070	3.680	4.020	6,847,210	+0.39(+10.74%)
Sep 23, 2024	3.680	3.805	3.630	3.630	3,511,506	-0.08(-2.16%)
Sep 20, 2024	3.680	3.750	3.580	3.710	7,611,992	+0.11(+3.06%)
Sep 19, 2024	3.640	3.680	3.520	3.600	6,171,450	+0.14(+4.05%)
Sep 18, 2024	3.620	3.790	3.450	3.460	7,268,381	-0.13(-3.62%)
Sep 17, 2024	3.650	3.710	3.560	3.590	5,832,363	-0.08(-2.18%)
Sep 16, 2024	3.700	3.760	3.605	3.670	5,525,091	-0.02(-0.54%)
Sep 13, 2024	3.620	3.750	3.545	3.690	8,465,484	+0.21(+6.03%)
Sep 12, 2024	3.250	3.550	3.223	3.480	6,654,042	+0.35(+11.18%)
Sep 11, 2024	3.010	3.145	2.910	3.130	4,587,905	+0.11(+3.64%)
Sep 10, 2024	3.040	3.040	2.870	3.020	3,549,385	+0.00(+0.00%)
Sep 09, 2024	2.880	3.090	2.880	3.020	4,229,864	+0.17(+5.96%)
Sep 06, 2024	3.000	3.015	2.820	2.850	5,006,827	-0.15(-5.00%)
Sep 05, 2024	2.960	3.020	2.912	3.000	4,226,369	+0.17(+6.01%)
Sep 04, 2024	2.820	2.900	2.780	2.830	2,794,728	+0.02(+0.71%)

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.