Endeavour Silver Corp. (EXK) Historical Stock Data
3.71 ↑0.06 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXK is down -0.64% a day on average. There have been 10 days where Endeavour Silver Corp. closed green and 20 days where EXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.64 | 3.82 | 10.19M |
| 2024-12-19 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.61 | 3.75 | 8.58M |
| 2024-12-18 | 3.99 | 3.70 | ↓$0.29 (-7.27%) | 3.68 | 4.03 | 10.51M |
| 2024-12-17 | 3.79 | 4.01 | ↑$0.22 (5.80%) | 3.75 | 4.04 | 7.67M |
| 2024-12-16 | 3.95 | 3.87 | ↓$0.08 (-2.03%) | 3.78 | 3.95 | 6.33M |
| 2024-12-13 | 4.06 | 3.92 | ↓$0.14 (-3.45%) | 3.89 | 4.07 | 4.98M |
| 2024-12-12 | 4.25 | 4.10 | ↓$0.15 (-3.53%) | 4.08 | 4.27 | 6.57M |
| 2024-12-11 | 4.29 | 4.36 | ↑$0.07 (1.63%) | 4.27 | 4.48 | 5.49M |
| 2024-12-10 | 4.37 | 4.26 | ↓$0.11 (-2.52%) | 4.23 | 4.40 | 4.71M |
| 2024-12-09 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.28 | 4.57 | 8.80M |
| 2024-12-06 | 4.19 | 4.11 | ↓$0.08 (-1.91%) | 4.05 | 4.19 | 3.04M |
| 2024-12-05 | 4.28 | 4.18 | ↓$0.10 (-2.34%) | 4.12 | 4.31 | 4.77M |
| 2024-12-04 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.25 | 4.44 | 5.73M |
| 2024-12-03 | 4.15 | 4.30 | ↑$0.15 (3.61%) | 4.07 | 4.34 | 4.79M |
| 2024-12-02 | 4.17 | 4.09 | ↓$0.08 (-1.92%) | 4.04 | 4.17 | 3.90M |
| 2024-11-29 | 4.20 | 4.21 | ↑$0.01 (0.24%) | 4.13 | 4.25 | 2.82M |
| 2024-11-27 | 4.28 | 4.14 | ↓$0.14 (-3.27%) | 4.12 | 4.37 | 5.60M |
| 2024-11-26 | 4.24 | 4.25 | ↑$0.01 (0.24%) | 4.14 | 4.29 | 4.06M |
| 2024-11-25 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.21 | 4.33 | 5.72M |
| 2024-11-22 | 4.51 | 4.46 | ↓$0.05 (-1.11%) | 4.43 | 4.52 | 5.85M |
| 2024-11-21 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.42 | 4.55 | 4.25M |
| 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 |
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....