Endeavour Silver Corp. (EXK) Historical Stock Data
4.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXK is up 0.36% a day on average. There have been 13 days where Endeavour Silver Corp. closed green and 17 days where EXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.58 | 4.50 | ↓$0.08 (-1.75%) | 4.38 | 4.59 | 12.07M |
| 2024-11-19 | 4.96 | 4.94 | ↓$0.02 (-0.40%) | 4.81 | 4.97 | 4.51M |
| 2024-11-18 | 4.96 | 4.89 | ↓$0.07 (-1.41%) | 4.80 | 5.04 | 5.85M |
| 2024-11-15 | 4.83 | 4.70 | ↓$0.13 (-2.69%) | 4.62 | 4.97 | 13.63M |
| 2024-11-14 | 4.45 | 4.76 | ↑$0.31 (6.97%) | 4.43 | 4.84 | 7.91M |
| 2024-11-13 | 4.59 | 4.49 | ↓$0.10 (-2.18%) | 4.43 | 4.71 | 5.78M |
| 2024-11-12 | 4.37 | 4.52 | ↑$0.15 (3.43%) | 4.36 | 4.54 | 4.97M |
| 2024-11-11 | 4.40 | 4.43 | ↑$0.03 (0.68%) | 4.22 | 4.46 | 8.10M |
| 2024-11-08 | 4.72 | 4.65 | ↓$0.07 (-1.48%) | 4.52 | 4.72 | 5.34M |
| 2024-11-07 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.67 | 4.90 | 6.62M |
| 2024-11-06 | 4.36 | 4.72 | ↑$0.36 (8.26%) | 4.25 | 4.77 | 6.91M |
| 2024-11-05 | 4.83 | 4.70 | ↓$0.13 (-2.69%) | 4.68 | 5.20 | 5.94M |
| 2024-11-04 | 4.90 | 4.77 | ↓$0.13 (-2.65%) | 4.70 | 4.90 | 5.95M |
| 2024-11-01 | 5.13 | 4.87 | ↓$0.26 (-5.07%) | 4.85 | 5.18 | 6.65M |
| 2024-10-31 | 5.08 | 5.04 | ↓$0.04 (-0.79%) | 4.87 | 5.15 | 7.62M |
| 2024-10-30 | 5.46 | 5.29 | ↓$0.17 (-3.11%) | 5.22 | 5.46 | 5.13M |
| 2024-10-29 | 5.46 | 5.55 | ↑$0.09 (1.65%) | 5.44 | 5.67 | 4.12M |
| 2024-10-28 | 5.36 | 5.36 | ↑$0.00 (0.00%) | 5.35 | 5.54 | 3.28M |
| 2024-10-25 | 5.44 | 5.38 | ↓$0.06 (-1.10%) | 5.30 | 5.66 | 7.41M |
| 2024-10-24 | 5.52 | 5.46 | ↓$0.06 (-1.09%) | 5.28 | 5.57 | 5.94M |
| 2024-10-23 | 5.25 | 5.40 | ↑$0.15 (2.86%) | 5.23 | 5.42 | 7.95M |
| 2024-10-22 | 5.32 | 5.49 | ↑$0.17 (3.20%) | 5.28 | 5.64 | 10.49M |
| 2024-10-21 | 5.08 | 5.15 | ↑$0.07 (1.38%) | 4.96 | 5.23 | 10.25M |
| 2024-10-18 | 4.35 | 4.78 | ↑$0.43 (9.89%) | 4.34 | 4.83 | 8.82M |
| 2024-10-17 | 4.35 | 4.25 | ↓$0.10 (-2.30%) | 4.22 | 4.38 | 4.24M |
| 2024-10-16 | 4.48 | 4.34 | ↓$0.14 (-3.13%) | 4.34 | 4.61 | 4.79M |
| 2024-10-15 | 4.28 | 4.41 | ↑$0.13 (3.04%) | 4.22 | 4.45 | 3.46M |
| 2024-10-14 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.24 | 4.34 | 2.77M |
| 2024-10-11 | 4.38 | 4.36 | ↓$0.02 (-0.46%) | 4.35 | 4.47 | 2.82M |
| 2024-10-10 | 4.26 | 4.35 | ↑$0.09 (2.11%) | 4.21 | 4.42 | 5.33M |
Create an account or log in to view more rows.
$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
$EXK LFGGGGGG
$EXK free to hold
$EXK holding and buying these dips is so easy.
$EXK HODLing
and buying more when I can.
$EXK Now I'm worried....