Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corporation Ordinary Shares (Canada) (NY: EXK )

4.700 +0.060 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.680 4.795 4.560 4.700 11,997,505 +0.06(+1.29%)
Mar 12, 2025 4.520 4.890 4.505 4.640 18,316,890 +0.12(+2.65%)
Mar 11, 2025 3.800 4.550 3.800 4.520 16,235,367 +0.88(+24.18%)
Mar 10, 2025 3.910 3.930 3.585 3.640 6,868,359 -0.34(-8.54%)
Mar 07, 2025 3.970 4.120 3.834 3.980 5,808,518 +0.02(+0.51%)
Mar 06, 2025 3.940 4.090 3.915 3.960 6,865,906 -0.06(-1.49%)
Mar 05, 2025 3.650 4.020 3.635 4.020 8,828,554 +0.41(+11.36%)
Mar 04, 2025 3.600 3.700 3.450 3.610 8,986,337 +0.01(+0.28%)
Mar 03, 2025 3.790 3.880 3.590 3.600 9,412,176 -0.07(-1.91%)
Feb 28, 2025 3.550 3.700 3.500 3.670 15,494,675 +0.03(+0.82%)
Feb 27, 2025 3.860 3.900 3.630 3.640 12,019,131 -0.29(-7.38%)
Feb 26, 2025 3.720 4.030 3.695 3.930 16,779,660 +0.25(+6.79%)
Feb 25, 2025 3.760 3.790 3.560 3.680 11,769,830 -0.15(-3.92%)
Feb 24, 2025 3.880 3.880 3.700 3.830 7,810,254 -0.01(-0.26%)
Feb 21, 2025 4.110 4.120 3.820 3.840 13,842,991 -0.33(-7.91%)
Feb 20, 2025 3.940 4.220 3.940 4.170 7,807,053 +0.22(+5.57%)
Feb 19, 2025 4.010 4.060 3.900 3.950 6,573,315 -0.13(-3.19%)
Feb 18, 2025 4.110 4.155 4.045 4.080 7,181,356 +0.04(+0.99%)
Feb 14, 2025 4.380 4.410 4.020 4.040 12,731,375 -0.15(-3.58%)
Feb 13, 2025 4.160 4.230 4.055 4.190 5,846,878 +0.04(+0.96%)
Feb 12, 2025 3.950 4.200 3.930 4.150 8,603,670 +0.22(+5.60%)
Feb 11, 2025 4.010 4.070 3.930 3.930 8,433,958 -0.14(-3.44%)
Feb 10, 2025 4.080 4.170 3.970 4.070 9,710,769 +0.15(+3.83%)
Feb 07, 2025 4.140 4.220 3.920 3.920 8,422,986 -0.17(-4.16%)
Feb 06, 2025 4.120 4.135 4.010 4.090 5,874,624 -0.06(-1.45%)
Feb 05, 2025 4.110 4.270 4.090 4.150 10,698,752 +0.09(+2.22%)
Feb 04, 2025 4.000 4.095 3.920 4.060 14,204,436 +0.11(+2.78%)
Feb 03, 2025 3.920 4.070 3.870 3.950 11,418,802 +0.00(+0.00%)
Jan 31, 2025 4.080 4.090 3.910 3.950 11,576,433 -0.09(-2.23%)
Jan 30, 2025 3.900 4.150 3.875 4.040 11,223,828 +0.31(+8.31%)
Jan 29, 2025 3.620 3.755 3.601 3.730 10,665,816 +0.12(+3.32%)
Jan 28, 2025 3.460 3.660 3.410 3.610 9,377,322 +0.18(+5.25%)
Jan 27, 2025 3.540 3.570 3.380 3.430 12,660,972 -0.24(-6.54%)
Jan 24, 2025 3.700 3.860 3.640 3.670 8,443,092 +0.09(+2.51%)
Jan 23, 2025 3.510 3.630 3.500 3.580 5,911,543 +0.01(+0.28%)
Jan 22, 2025 3.620 3.670 3.500 3.570 5,816,702 -0.05(-1.38%)
Jan 21, 2025 3.560 3.700 3.550 3.620 8,517,040 +0.11(+3.13%)
Jan 17, 2025 3.450 3.600 3.370 3.510 8,238,513 +0.02(+0.57%)
Jan 16, 2025 3.600 3.685 3.485 3.490 7,801,599 -0.06(-1.69%)
Jan 15, 2025 3.690 3.720 3.480 3.550 8,140,886 -0.03(-0.84%)
Jan 14, 2025 3.440 3.660 3.420 3.580 9,446,198 +0.21(+6.23%)
Jan 13, 2025 3.450 3.470 3.350 3.370 7,882,757 -0.18(-5.07%)
Jan 10, 2025 3.600 3.770 3.530 3.550 6,799,552 +0.02(+0.57%)
Jan 08, 2025 3.860 3.900 3.450 3.530 12,232,321 -0.38(-9.72%)
Jan 07, 2025 3.950 4.100 3.860 3.910 5,695,087 +0.06(+1.56%)
Jan 06, 2025 3.940 3.990 3.800 3.850 7,011,425 -0.03(-0.77%)
Jan 03, 2025 4.030 4.050 3.860 3.880 6,282,082 -0.12(-3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.