Endeavour Silver Corp. (EXK) Historical Stock Data
3.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXK is down -0.52% a day on average. There have been 14 days where Endeavour Silver Corp. closed green and 16 days where EXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.50 | 3.35 | ↓$0.15 (-4.29%) | 3.34 | 3.51 | 15.29M |
| 2025-05-09 | 3.43 | 3.57 | ↑$0.14 (4.08%) | 3.35 | 3.59 | 12.32M |
| 2025-05-08 | 3.49 | 3.36 | ↓$0.13 (-3.72%) | 3.36 | 3.50 | 10.90M |
| 2025-05-07 | 3.56 | 3.46 | ↓$0.10 (-2.81%) | 3.42 | 3.59 | 14.60M |
| 2025-05-06 | 3.55 | 3.65 | ↑$0.10 (2.82%) | 3.47 | 3.67 | 14.47M |
| 2025-05-05 | 3.52 | 3.45 | ↓$0.07 (-1.99%) | 3.40 | 3.55 | 10.73M |
| 2025-05-02 | 3.50 | 3.43 | ↓$0.07 (-2.00%) | 3.35 | 3.53 | 13.90M |
| 2025-05-01 | 3.55 | 3.44 | ↓$0.11 (-3.10%) | 3.41 | 3.57 | 11.18M |
| 2025-04-30 | 3.58 | 3.64 | ↑$0.06 (1.68%) | 3.50 | 3.64 | 10.55M |
| 2025-04-29 | 3.62 | 3.66 | ↑$0.04 (1.10%) | 3.59 | 3.72 | 8.27M |
| 2025-04-28 | 3.62 | 3.69 | ↑$0.07 (1.93%) | 3.57 | 3.69 | 10.45M |
| 2025-04-25 | 3.61 | 3.64 | ↑$0.03 (0.83%) | 3.56 | 3.72 | 8.44M |
| 2025-04-24 | 3.69 | 3.78 | ↑$0.09 (2.44%) | 3.62 | 3.81 | 9.69M |
| 2025-04-23 | 3.47 | 3.68 | ↑$0.21 (6.05%) | 3.46 | 3.75 | 13.83M |
| 2025-04-22 | 3.76 | 3.53 | ↓$0.23 (-6.12%) | 3.51 | 3.78 | 12.76M |
| 2025-04-21 | 4.00 | 3.72 | ↓$0.28 (-7.00%) | 3.63 | 4.00 | 13.71M |
| 2025-04-17 | 3.89 | 3.78 | ↓$0.11 (-2.83%) | 3.76 | 3.94 | 10.13M |
| 2025-04-16 | 4.17 | 3.97 | ↓$0.20 (-4.80%) | 3.92 | 4.26 | 15.44M |
| 2025-04-15 | 4.15 | 4.05 | ↓$0.10 (-2.41%) | 3.98 | 4.21 | 9.37M |
| 2025-04-14 | 3.82 | 4.09 | ↑$0.27 (7.07%) | 3.82 | 4.11 | 15.30M |
| 2025-04-11 | 3.88 | 3.94 | ↑$0.06 (1.55%) | 3.78 | 3.98 | 16.04M |
| 2025-04-10 | 3.63 | 3.73 | ↑$0.10 (2.75%) | 3.61 | 3.83 | 16.83M |
| 2025-04-09 | 3.33 | 3.69 | ↑$0.36 (10.81%) | 3.21 | 3.78 | 18.19M |
| 2025-04-08 | 3.48 | 3.15 | ↓$0.33 (-9.48%) | 3.10 | 3.58 | 14.15M |
| 2025-04-07 | 3.17 | 3.29 | ↑$0.12 (3.79%) | 3.06 | 3.54 | 11.93M |
| 2025-04-04 | 3.38 | 3.15 | ↓$0.23 (-6.80%) | 2.95 | 3.38 | 18.46M |
| 2025-04-03 | 3.50 | 3.53 | ↑$0.03 (0.86%) | 3.40 | 3.76 | 15.68M |
| 2025-04-02 | 3.78 | 3.75 | ↓$0.03 (-0.79%) | 3.67 | 3.83 | 11.71M |
| 2025-04-01 | 3.93 | 3.78 | ↓$0.15 (-3.82%) | 3.60 | 3.93 | 30.92M |
| 2025-03-31 | 4.33 | 4.27 | ↓$0.06 (-1.39%) | 4.04 | 4.33 | 14.18M |
Create an account or log in to view more rows.
$EXK added more calls on that drop
$EXK keep it going
$EXK come to papa
$EXK super bullish
$EXK not happening this week or in the next months
just keep hodl!
$EXK hmm...
$EXK bought more
$EXK I warned everyone this company sucks
$EXK today will be a nice green day LFG!!!
$EXK to the moon!!! lfG