Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 2.78 | -0.01 | -0.36% | 2.85 | 2.88 | 2.70 | 3,443,461 |
| Apr 25 2024 | 2.79 | 0.09 | 3.33% | 2.74 | 2.80 | 2.64 | 4,871,086 |
| Apr 24 2024 | 2.70 | -0.02 | -0.74% | 2.70 | 2.74 | 2.6203 | 5,626,178 |
| Apr 23 2024 | 2.72 | 0.16 | 6.25% | 2.56 | 2.76 | 2.55 | 4,645,359 |
| Apr 22 2024 | 2.56 | -0.05 | -1.92% | 2.49 | 2.58 | 2.4205 | 5,056,567 |
| Apr 19 2024 | 2.61 | 0.08 | 3.16% | 2.51 | 2.655 | 2.49 | 4,911,135 |
| Apr 18 2024 | 2.53 | -0.02 | -0.78% | 2.61 | 2.66 | 2.52 | 4,275,779 |
| 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 |
