ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EXK Endeavour Silver Corporation

2.61
0.06 (2.35%)
Last Updated: 09:08:00
Delayed by 15 minutes

EXK Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 2.55 0.00 0.00% 2.61 2.6994 2.54 5,958,831
Apr 16 2024 2.55 -0.12 -4.49% 2.54 2.64 2.53 6,036,280
Apr 15 2024 2.67 -0.13 -4.64% 2.82 2.83 2.62 10,923,299
Apr 12 2024 2.80 -0.05 -1.75% 2.99 3.12 2.75 16,348,270
Apr 11 2024 2.85 -0.05 -1.72% 2.93 2.96 2.80 6,478,806
Apr 10 2024 2.90 0.06 2.11% 2.80 3.01 2.74 10,359,394
Apr 09 2024 2.84 -0.02 -0.70% 2.92 3.05 2.83 7,812,029
Apr 08 2024 2.86 0.03 1.06% 2.90 2.97 2.72 10,751,202
Apr 05 2024 2.83 0.13 4.81% 2.61 2.90 2.60 9,552,532
Apr 04 2024 2.70 -0.09 -3.23% 2.80 2.85 2.645 9,267,433
Apr 03 2024 2.79 0.20 7.72% 2.64 2.805 2.58 10,771,731
Apr 02 2024 2.59 0.10 4.02% 2.57 2.65 2.51 6,891,579
Apr 01 2024 2.49 0.08 3.32% 2.50 2.555 2.40 5,308,757
Mar 28 2024 2.41 0.12 5.24% 2.35 2.435 2.26 7,848,406
Mar 27 2024 2.29 0.16 7.51% 2.13 2.29 2.13 6,519,921
Mar 26 2024 2.13 -0.03 -1.39% 2.22 2.23 2.12 3,819,870
Mar 25 2024 2.16 -0.02 -0.92% 2.20 2.30 2.15 4,323,021
Mar 22 2024 2.18 0.06 2.83% 2.11 2.31 2.09 5,964,179
Mar 21 2024 2.12 -0.07 -3.20% 2.24 2.2599 2.11 5,760,455
Mar 20 2024 2.19 0.14 6.83% 2.04 2.22 2.02 7,118,806
Mar 19 2024 2.05 -0.06 -2.84% 2.06 2.13 2.03 4,341,036
Mar 18 2024 2.11 -0.12 -5.38% 2.23 2.23 2.10 4,863,689
Mar 15 2024 2.23 0.08 3.72% 2.17 2.24 2.14 9,039,391
Mar 14 2024 2.15 0.00 0.00% 2.16 2.24 2.13 6,116,152
Mar 13 2024 2.15 0.01 0.47% 2.15 2.255 2.14 6,682,843
Mar 12 2024 2.14 -0.03 -1.38% 2.14 2.17 2.07 7,021,162
Mar 11 2024 2.17 0.28 14.81% 1.96 2.22 1.90 10,879,119
Mar 08 2024 1.89 -0.02 -1.05% 1.94 1.965 1.87 7,215,152
Mar 07 2024 1.91 0.04 2.14% 1.91 1.92 1.82 6,039,955
Mar 06 2024 1.87 0.15 8.72% 1.75 1.89 1.75 6,507,303
Mar 05 2024 1.72 -0.05 -2.82% 1.87 1.89 1.71 5,007,072
Mar 04 2024 1.77 0.10 5.99% 1.74 1.77 1.67 7,524,891
Mar 01 2024 1.67 0.20 13.61% 1.48 1.67 1.43 9,849,045
Feb 29 2024 1.47 0.02 1.38% 1.49 1.51 1.46 3,129,355
Feb 28 2024 1.45 -0.03 -2.03% 1.49 1.49 1.42 2,387,600
Feb 27 2024 1.48 -0.05 -3.27% 1.52 1.535 1.48 2,021,930
Feb 26 2024 1.53 0.00 0.00% 1.52 1.53 1.47 1,843,600
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
Jan 23 2024 1.78 0.05 2.89% 1.75 1.79 1.71 2,438,598
Jan 22 2024 1.73 0.02 1.17% 1.68 1.76 1.65 2,408,732
Jan 19 2024 1.71 0.04 2.40% 1.72 1.72 1.65 2,568,525

Your Recent History

Delayed Upgrade Clock