Endeavour Silver Corp. (EXK) Historical Stock Data
2.75 ↓0.03 (-1.08%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXK is up 0.21% a day on average. There have been 14 days where Endeavour Silver Corp. closed green and 16 days where EXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-08 | 2.90 | 2.86 | ↓$0.04 (-1.38%) | 2.72 | 2.97 | 10.75M |
| 2024-04-05 | 2.61 | 2.83 | ↑$0.22 (8.43%) | 2.60 | 2.90 | 9.55M |
| 2024-04-04 | 2.80 | 2.70 | ↓$0.10 (-3.57%) | 2.65 | 2.85 | 9.27M |
| 2024-04-03 | 2.64 | 2.79 | ↑$0.15 (5.68%) | 2.58 | 2.81 | 10.78M |
| 2024-04-02 | 2.57 | 2.59 | ↑$0.02 (0.78%) | 2.51 | 2.65 | 6.89M |
| 2024-04-01 | 2.50 | 2.49 | ↓$0.01 (-0.40%) | 2.40 | 2.56 | 5.31M |
| 2024-03-28 | 2.35 | 2.41 | ↑$0.06 (2.55%) | 2.26 | 2.44 | 7.85M |
| 2024-03-27 | 2.13 | 2.29 | ↑$0.16 (7.51%) | 2.13 | 2.29 | 6.52M |
| 2024-03-26 | 2.22 | 2.13 | ↓$0.09 (-4.05%) | 2.12 | 2.23 | 3.82M |
| 2024-03-25 | 2.20 | 2.16 | ↓$0.04 (-1.82%) | 2.15 | 2.30 | 4.33M |
| 2024-03-22 | 2.11 | 2.18 | ↑$0.07 (3.32%) | 2.09 | 2.31 | 5.96M |
| 2024-03-21 | 2.24 | 2.12 | ↓$0.12 (-5.36%) | 2.11 | 2.26 | 5.76M |
| 2024-03-20 | 2.04 | 2.19 | ↑$0.15 (7.35%) | 2.02 | 2.22 | 7.12M |
| 2024-03-19 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.03 | 2.13 | 4.34M |
| 2024-03-18 | 2.23 | 2.11 | ↓$0.12 (-5.38%) | 2.10 | 2.23 | 4.86M |
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