Endeavour Silver Corp. (EXK) Historical Stock Data
3.97 ↑0.10 (2.58%)
As of May 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXK is up 0.50% a day on average. There have been 17 days where Endeavour Silver Corp. closed green and 13 days where EXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.83 | 4.09 | 9.09M |
| 2024-05-17 | 3.65 | 3.87 | ↑$0.22 (6.03%) | 3.65 | 3.89 | 11.04M |
| 2024-05-16 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.44 | 3.53 | 5.98M |
| 2024-05-15 | 3.44 | 3.49 | ↑$0.05 (1.45%) | 3.30 | 3.56 | 10.08M |
| 2024-05-14 | 3.32 | 3.33 | ↑$0.01 (0.30%) | 3.23 | 3.40 | 5.56M |
| 2024-05-13 | 3.32 | 3.28 | ↓$0.04 (-1.20%) | 3.22 | 3.40 | 5.90M |
| 2024-05-10 | 3.38 | 3.32 | ↓$0.06 (-1.78%) | 3.26 | 3.45 | 7.43M |
| 2024-05-09 | 2.83 | 3.33 | ↑$0.50 (17.67%) | 2.81 | 3.34 | 16.55M |
| 2024-05-08 | 2.85 | 2.74 | ↓$0.11 (-3.86%) | 2.72 | 2.87 | 6.32M |
| 2024-05-07 | 2.85 | 2.85 | ↑$0.00 (0.00%) | 2.81 | 2.90 | 4.13M |
| 2024-05-06 | 2.77 | 2.86 | ↑$0.09 (3.25%) | 2.76 | 2.90 | 6.29M |
| 2024-05-03 | 2.69 | 2.65 | ↓$0.04 (-1.49%) | 2.64 | 2.77 | 3.35M |
| 2024-05-02 | 2.64 | 2.66 | ↑$0.02 (0.76%) | 2.62 | 2.71 | 3.10M |
| 2024-05-01 | 2.64 | 2.67 | ↑$0.03 (1.14%) | 2.62 | 2.78 | 4.43M |
| 2024-04-30 | 2.65 | 2.63 | ↓$0.02 (-0.75%) | 2.62 | 2.73 | 3.82M |
| 2024-04-29 | 2.78 | 2.75 | ↓$0.03 (-1.08%) | 2.70 | 2.82 | 3.61M |
| 2024-04-26 | 2.85 | 2.78 | ↓$0.07 (-2.46%) | 2.70 | 2.88 | 3.44M |
| 2024-04-25 | 2.73 | 2.79 | ↑$0.06 (2.20%) | 2.64 | 2.80 | 4.87M |
| 2024-04-24 | 2.70 | 2.70 | ↑$0.00 (0.00%) | 2.62 | 2.74 | 5.63M |
| 2024-04-23 | 2.56 | 2.72 | ↑$0.16 (6.25%) | 2.55 | 2.76 | 4.65M |
| 2024-04-22 | 2.49 | 2.56 | ↑$0.07 (2.81%) | 2.42 | 2.58 | 5.06M |
| 2024-04-19 | 2.51 | 2.61 | ↑$0.10 (3.98%) | 2.49 | 2.66 | 4.90M |
| 2024-04-18 | 2.61 | 2.53 | ↓$0.08 (-3.07%) | 2.52 | 2.66 | 4.28M |
| 2024-04-17 | 2.61 | 2.55 | ↓$0.06 (-2.30%) | 2.54 | 2.70 | 5.96M |
| 2024-04-16 | 2.54 | 2.55 | ↑$0.01 (0.39%) | 2.53 | 2.64 | 6.04M |
| 2024-04-15 | 2.82 | 2.67 | ↓$0.15 (-5.32%) | 2.62 | 2.83 | 10.93M |
| 2024-04-12 | 2.99 | 2.80 | ↓$0.19 (-6.35%) | 2.75 | 3.12 | 16.35M |
| 2024-04-11 | 2.93 | 2.85 | ↓$0.08 (-2.73%) | 2.80 | 2.96 | 6.49M |
| 2024-04-10 | 2.80 | 2.90 | ↑$0.10 (3.57%) | 2.74 | 3.01 | 10.36M |
| 2024-04-09 | 2.92 | 2.84 | ↓$0.08 (-2.74%) | 2.83 | 3.05 | 7.81M |
Create an account or log in to view more rows.
$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....
$EXK super bullish
$EXK wtf is that dump
$EXK lock and load