ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EXK Endeavour Silver Corporation

1.54
0.06 (4.05%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Endeavour Silver Corporation EXK NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.06 4.05% 1.54 19:00:00
Open Price Low Price High Price Close Price Previous Close
1.48 1.4581 1.54 1.53 1.48
more quote information »

EXK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.521.551.441.492,804,1090.021.32%
1 Month1.671.691.441.553,234,493-0.13-7.78%
3 Months2.182.261.441.844,030,195-0.64-29.36%
6 Months2.933.061.442.073,230,143-1.39-47.44%
1 Year3.034.551.442.652,820,126-1.49-49.17%
3 Years6.507.761.443.922,870,449-4.96-76.31%
5 Years2.497.760.923.572,988,789-0.95-38.15%

EXK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 1.53 0.05 3.38% 1.48 1.54 1.4581 4,037,890
Feb 22 2024 1.48 -0.02 -1.33% 1.49 1.5182 1.465 3,135,572
Feb 21 2024 1.50 0.03 2.04% 1.48 1.50 1.45 1,561,660
Feb 20 2024 1.47 -0.05 -3.29% 1.53 1.53 1.44 2,943,813
Feb 16 2024 1.52 0.00 0.00% 1.52 1.55 1.485 3,575,389
Feb 15 2024 1.52 0.04 2.70% 1.50 1.56 1.49 3,733,642
Feb 14 2024 1.48 0.01 0.68% 1.48 1.50 1.44 2,458,169
Feb 13 2024 1.47 -0.09 -5.77% 1.53 1.54 1.46 6,144,692
Feb 12 2024 1.56 0.02 1.30% 1.57 1.6075 1.5514 2,339,758
Feb 09 2024 1.54 -0.02 -1.28% 1.56 1.57 1.52 2,241,984
Feb 08 2024 1.56 -0.01 -0.64% 1.58 1.615 1.55 1,880,090
Feb 07 2024 1.57 -0.02 -1.26% 1.59 1.64 1.57 3,626,506
Feb 06 2024 1.59 0.02 1.27% 1.59 1.62 1.58 2,457,770
Feb 05 2024 1.57 -0.05 -3.09% 1.59 1.6001 1.55 2,189,346
Feb 02 2024 1.62 -0.05 -2.99% 1.66 1.66 1.59 3,011,675
Feb 01 2024 1.67 0.16 10.60% 1.54 1.68 1.54 6,068,983
Jan 31 2024 1.51 -0.05 -3.21% 1.55 1.60 1.51 4,721,119
Jan 30 2024 1.56 -0.07 -4.29% 1.63 1.63 1.55 3,204,463
Jan 29 2024 1.63 0.02 1.24% 1.64 1.64 1.58 4,544,610
Jan 26 2024 1.61 -0.05 -3.01% 1.67 1.69 1.61 2,327,559
Jan 25 2024 1.66 -0.04 -2.35% 1.71 1.73 1.64 3,489,981
Jan 24 2024 1.70 -0.08 -4.49% 1.80 1.80 1.69 2,702,979
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com