Endeavour Silver Corp. (EXK)
3.55
-0.03 (-0.84%)
At close: Jan 15, 2025, 9:48 AM
EXK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.44 | 3.66 | 3.42 | 3.58 | 0.21 | 6.23% | 9,431,533 |
| Jan 13, 2025 | 3.45 | 3.47 | 3.35 | 3.37 | -0.18 | -5.07% | 7,883,910 |
| Jan 10, 2025 | 3.60 | 3.77 | 3.53 | 3.55 | 0.02 | 0.57% | 6,799,546 |
| Jan 8, 2025 | 3.86 | 3.90 | 3.45 | 3.53 | -0.38 | -9.72% | 12,232,319 |
| Jan 7, 2025 | 3.95 | 4.10 | 3.86 | 3.91 | 0.06 | 1.56% | 5,695,118 |
| Jan 6, 2025 | 3.94 | 3.99 | 3.80 | 3.85 | -0.03 | -0.77% | 7,012,200 |
| Jan 3, 2025 | 4.03 | 4.05 | 3.86 | 3.88 | -0.12 | -3.00% | 6,282,100 |
| Jan 2, 2025 | 3.75 | 4.02 | 3.75 | 4.00 | 0.34 | 9.29% | 9,277,941 |
| Dec 31, 2024 | 3.53 | 3.69 | 3.53 | 3.66 | 0.10 | 2.81% | 6,600,503 |
| Dec 30, 2024 | 3.64 | 3.67 | 3.52 | 3.56 | -0.13 | -3.52% | 7,553,937 |
| Dec 27, 2024 | 3.70 | 3.70 | 3.57 | 3.69 | -0.05 | -1.34% | 6,029,900 |
| Dec 26, 2024 | 3.69 | 3.83 | 3.66 | 3.74 | 0.06 | 1.63% | 3,318,200 |
| Dec 24, 2024 | 3.71 | 3.72 | 3.64 | 3.68 | -0.03 | -0.81% | 3,137,500 |
| Dec 23, 2024 | 3.70 | 3.75 | 3.65 | 3.71 | 0.00 | 0.00% | 5,457,400 |
| Dec 20, 2024 | 3.68 | 3.82 | 3.64 | 3.71 | 0.06 | 1.64% | 10,192,235 |
| Dec 19, 2024 | 3.63 | 3.75 | 3.61 | 3.65 | -0.05 | -1.35% | 8,584,600 |
| Dec 18, 2024 | 3.99 | 4.03 | 3.68 | 3.70 | -0.31 | -7.73% | 10,508,900 |
| Dec 17, 2024 | 3.79 | 4.04 | 3.75 | 4.01 | 0.14 | 3.62% | 7,670,719 |
| Dec 16, 2024 | 3.95 | 3.95 | 3.78 | 3.87 | -0.05 | -1.28% | 6,330,600 |
| Dec 13, 2024 | 4.06 | 4.07 | 3.89 | 3.92 | -0.18 | -4.39% | 4,982,600 |
| Dec 12, 2024 | 4.25 | 4.27 | 4.08 | 4.10 | -0.26 | -5.96% | 6,573,632 |
| Dec 11, 2024 | 4.29 | 4.48 | 4.27 | 4.36 | 0.10 | 2.35% | 5,492,722 |
| Dec 10, 2024 | 4.37 | 4.40 | 4.23 | 4.26 | -0.04 | -0.93% | 4,710,017 |
| Dec 9, 2024 | 4.31 | 4.57 | 4.28 | 4.30 | 0.19 | 4.62% | 8,805,837 |
| Dec 6, 2024 | 4.19 | 4.19 | 4.05 | 4.11 | -0.07 | -1.67% | 3,040,641 |
| Dec 5, 2024 | 4.28 | 4.31 | 4.12 | 4.18 | -0.10 | -2.34% | 4,774,400 |
| Dec 4, 2024 | 4.35 | 4.43 | 4.25 | 4.28 | -0.02 | -0.47% | 5,729,646 |
| Dec 3, 2024 | 4.15 | 4.34 | 4.07 | 4.30 | 0.21 | 5.13% | 4,790,942 |
| Dec 2, 2024 | 4.17 | 4.17 | 4.04 | 4.09 | -0.12 | -2.85% | 3,903,202 |
| Nov 29, 2024 | 4.20 | 4.25 | 4.13 | 4.21 | 0.07 | 1.69% | 2,820,600 |
| Nov 27, 2024 | 4.28 | 4.37 | 4.12 | 4.14 | -0.11 | -2.59% | 5,596,000 |
| Nov 26, 2024 | 4.24 | 4.29 | 4.14 | 4.25 | 0.01 | 0.24% | 4,061,700 |
| Nov 25, 2024 | 4.28 | 4.33 | 4.21 | 4.24 | -0.22 | -4.93% | 5,727,725 |
| Nov 22, 2024 | 4.51 | 4.52 | 4.43 | 4.46 | -0.04 | -0.89% | 5,848,970 |
| Nov 21, 2024 | 4.55 | 4.55 | 4.42 | 4.50 | 0.00 | 0.00% | 4,253,259 |
| Nov 20, 2024 | 4.58 | 4.59 | 4.38 | 4.50 | -0.44 | -8.91% | 12,075,011 |
| Nov 19, 2024 | 4.96 | 4.97 | 4.81 | 4.94 | 0.05 | 1.02% | 4,515,050 |
| Nov 18, 2024 | 4.96 | 5.04 | 4.80 | 4.89 | 0.19 | 4.04% | 5,848,800 |
| Nov 15, 2024 | 4.83 | 4.97 | 4.62 | 4.70 | -0.06 | -1.26% | 13,633,958 |
| Nov 14, 2024 | 4.45 | 4.84 | 4.43 | 4.76 | 0.27 | 6.01% | 7,907,230 |
| Nov 13, 2024 | 4.59 | 4.71 | 4.43 | 4.49 | -0.03 | -0.66% | 5,784,700 |
| Nov 12, 2024 | 4.37 | 4.54 | 4.36 | 4.52 | 0.09 | 2.03% | 4,975,239 |
| Nov 11, 2024 | 4.40 | 4.46 | 4.22 | 4.43 | -0.22 | -4.73% | 8,102,000 |
| Nov 8, 2024 | 4.72 | 4.72 | 4.52 | 4.65 | -0.15 | -3.12% | 5,342,503 |
| Nov 7, 2024 | 4.80 | 4.90 | 4.67 | 4.80 | 0.08 | 1.69% | 6,621,067 |
| Nov 6, 2024 | 4.36 | 4.76 | 4.25 | 4.72 | 0.02 | 0.43% | 6,913,670 |
| Nov 5, 2024 | 4.83 | 5.20 | 4.68 | 4.70 | -0.07 | -1.47% | 5,940,000 |
| Nov 4, 2024 | 4.90 | 4.90 | 4.70 | 4.77 | -0.10 | -2.05% | 5,953,479 |
| Nov 1, 2024 | 5.13 | 5.18 | 4.85 | 4.87 | -0.17 | -3.37% | 6,648,900 |
| Oct 31, 2024 | 5.08 | 5.15 | 4.87 | 5.04 | -0.25 | -4.73% | 7,616,034 |