Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EXK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.32 | -0.03 | -0.69% | 4.46 | 4.48 | 4.295 | 3,256,936 |
| Jul 25 2024 | 4.35 | -0.17 | -3.76% | 4.29 | 4.40 | 4.21 | 5,343,051 |
| Jul 24 2024 | 4.52 | -0.07 | -1.53% | 4.64 | 4.80 | 4.515 | 4,674,718 |
| Jul 23 2024 | 4.59 | -0.01 | -0.22% | 4.58 | 4.676 | 4.54 | 3,157,069 |
| Jul 22 2024 | 4.60 | 0.04 | 0.88% | 4.50 | 4.64 | 4.431 | 4,020,559 |
| Jul 19 2024 | 4.56 | -0.02 | -0.44% | 4.31 | 4.66 | 4.29 | 4,044,410 |
| Jul 18 2024 | 4.58 | -0.17 | -3.58% | 4.79 | 4.805 | 4.51 | 4,304,147 |
| Jul 17 2024 | 4.75 | -0.22 | -4.43% | 4.91 | 4.98 | 4.7124 | 4,976,196 |
| Jul 16 2024 | 4.97 | 0.22 | 4.63% | 4.80 | 5.02 | 4.74 | 6,449,560 |
| Jul 15 2024 | 4.75 | 0.01 | 0.21% | 4.73 | 4.8167 | 4.59 | 5,035,083 |
| Jul 12 2024 | 4.74 | -0.10 | -2.07% | 4.64 | 4.845 | 4.57 | 6,515,701 |
| Jul 11 2024 | 4.84 | 0.21 | 4.54% | 4.68 | 4.86 | 4.62 | 7,690,585 |
| Jul 10 2024 | 4.63 | 0.65 | 16.33% | 4.07 | 4.63 | 4.04 | 11,551,552 |
| Jul 09 2024 | 3.98 | -0.13 | -3.16% | 4.13 | 4.15 | 3.87 | 5,556,042 |
| Jul 08 2024 | 4.11 | 0.07 | 1.73% | 3.96 | 4.14 | 3.95 | 4,877,798 |
| Jul 05 2024 | 4.04 | 0.23 | 6.04% | 3.92 | 4.07 | 3.88 | 4,919,372 |
| Jul 03 2024 | 3.81 | 0.25 | 7.02% | 3.69 | 3.91 | 3.69 | 4,136,731 |
| Jul 02 2024 | 3.56 | 0.09 | 2.59% | 3.48 | 3.56 | 3.45 | 4,311,756 |
| Jul 01 2024 | 3.47 | -0.08 | -2.25% | 3.53 | 3.5799 | 3.44 | 2,674,459 |
| Jun 28 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0 |
| Jun 27 2024 | 3.55 | 0.04 | 1.14% | 3.60 | 3.625 | 3.52 | 2,151,299 |
| Jun 26 2024 | 3.51 | 0.00 | 0.00% | 3.43 | 3.555 | 3.41 | 2,353,526 |
| Jun 25 2024 | 3.51 | -0.09 | -2.50% | 3.55 | 3.615 | 3.49 | 3,181,068 |
| Jun 24 2024 | 3.60 | -0.12 | -3.23% | 3.77 | 3.79 | 3.60 | 4,010,434 |
| Jun 21 2024 | 3.72 | -0.16 | -4.12% | 3.85 | 3.86 | 3.63 | 22,695,775 |
| Jun 20 2024 | 3.88 | 0.10 | 2.65% | 3.89 | 3.94 | 3.81 | 7,339,917 |
| Jun 18 2024 | 3.78 | 0.13 | 3.56% | 3.64 | 3.84 | 3.60 | 5,255,066 |
| Jun 17 2024 | 3.65 | 0.08 | 2.24% | 3.59 | 3.745 | 3.57 | 7,633,644 |
| Jun 14 2024 | 3.57 | 0.05 | 1.42% | 3.57 | 3.61 | 3.48 | 4,513,554 |
| Jun 13 2024 | 3.52 | -0.05 | -1.40% | 3.54 | 3.62 | 3.44 | 3,585,373 |
| Jun 12 2024 | 3.57 | -0.04 | -1.11% | 3.79 | 3.825 | 3.555 | 6,454,501 |
| Jun 11 2024 | 3.61 | -0.03 | -0.82% | 3.57 | 3.63 | 3.51 | 3,568,226 |
| Jun 10 2024 | 3.64 | 0.00 | 0.00% | 3.68 | 3.68 | 3.5801 | 4,114,578 |
| Jun 07 2024 | 3.64 | -0.31 | -7.85% | 3.73 | 3.775 | 3.63 | 6,776,522 |
| Jun 06 2024 | 3.95 | 0.22 | 5.90% | 3.81 | 3.99 | 3.77 | 5,755,510 |
| Jun 05 2024 | 3.73 | 0.09 | 2.47% | 3.68 | 3.76 | 3.60 | 4,738,484 |
| Jun 04 2024 | 3.64 | -0.33 | -8.31% | 3.84 | 3.85 | 3.62 | 6,214,104 |
| Jun 03 2024 | 3.97 | 0.00 | 0.00% | 3.94 | 4.04 | 3.8997 | 4,930,865 |
| May 31 2024 | 3.97 | -0.06 | -1.49% | 4.10 | 4.13 | 3.89 | 6,146,064 |
| May 30 2024 | 4.03 | -0.02 | -0.49% | 4.00 | 4.18 | 3.975 | 4,343,796 |
| May 29 2024 | 4.05 | -0.09 | -2.17% | 4.07 | 4.10 | 3.98 | 4,205,282 |
| May 28 2024 | 4.14 | 0.38 | 10.11% | 4.04 | 4.20 | 4.00 | 8,449,474 |
| May 24 2024 | 3.76 | 0.12 | 3.30% | 3.73 | 3.895 | 3.72 | 5,602,941 |
| May 23 2024 | 3.64 | -0.11 | -2.93% | 3.71 | 3.7784 | 3.635 | 5,473,122 |
| May 22 2024 | 3.75 | -0.19 | -4.82% | 3.83 | 3.95 | 3.74 | 6,669,170 |
| May 21 2024 | 3.94 | -0.03 | -0.76% | 3.95 | 4.03 | 3.86 | 7,591,186 |
| May 20 2024 | 3.97 | 0.10 | 2.58% | 3.95 | 4.09 | 3.8312 | 9,076,249 |
| May 17 2024 | 3.87 | 0.37 | 10.57% | 3.65 | 3.89 | 3.65 | 11,032,592 |
| May 16 2024 | 3.50 | 0.01 | 0.29% | 3.49 | 3.53 | 3.435 | 5,983,172 |
| May 15 2024 | 3.49 | 0.16 | 4.80% | 3.44 | 3.56 | 3.30 | 10,075,247 |
| May 14 2024 | 3.33 | 0.05 | 1.52% | 3.32 | 3.40 | 3.23 | 5,556,612 |
| May 13 2024 | 3.28 | -0.04 | -1.20% | 3.32 | 3.40 | 3.22 | 5,897,355 |
| May 10 2024 | 3.32 | -0.01 | -0.30% | 3.38 | 3.445 | 3.26 | 7,432,838 |
| May 09 2024 | 3.33 | 0.59 | 21.53% | 2.83 | 3.34 | 2.81 | 16,548,994 |
| May 08 2024 | 2.74 | -0.11 | -3.86% | 2.85 | 2.87 | 2.72 | 6,316,219 |
| May 07 2024 | 2.85 | -0.01 | -0.35% | 2.85 | 2.90 | 2.81 | 4,131,438 |
| May 06 2024 | 2.86 | 0.21 | 7.92% | 2.77 | 2.90 | 2.76 | 6,237,326 |
| May 03 2024 | 2.65 | -0.01 | -0.38% | 2.69 | 2.765 | 2.64 | 3,354,408 |
| May 02 2024 | 2.66 | -0.01 | -0.37% | 2.64 | 2.71 | 2.615 | 3,095,499 |
| May 01 2024 | 2.67 | 0.04 | 1.52% | 2.64 | 2.78 | 2.62 | 4,429,384 |
| Apr 30 2024 | 2.63 | -0.12 | -4.36% | 2.65 | 2.73 | 2.62 | 3,821,589 |
| Apr 29 2024 | 2.75 | -0.03 | -1.08% | 2.78 | 2.815 | 2.70 | 3,608,136 |
