Skip to main content

Endeavour Silver Corp (NY: EXK )

5.040 -0.250 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,941,055 +0.06(+1.11%)
Oct 23, 2024 5.250 5.420 5.230 5.400 7,951,083 -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 5,901,373 -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 7,268,406 -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.