Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Endeavour Silver Corporation | EXK | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.03 | -1.08% | 2.76 | 07:50:51 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.85 | 2.70 | 2.88 | 2.78 | 2.79 |
EXK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.51 | 2.88 | 2.4205 | 2.68 | 5,022,065 | 0.25 | 9.96% |
| 1 Month | 2.50 | 3.12 | 2.40 | 2.73 | 7,676,118 | 0.26 | 10.40% |
| 3 Months | 1.66 | 3.12 | 1.42 | 2.27 | 5,741,520 | 1.10 | 66.27% |
| 6 Months | 2.28 | 3.12 | 1.42 | 2.14 | 4,840,521 | 0.48 | 21.05% |
| 1 Year | 4.06 | 4.36 | 1.42 | 2.42 | 3,477,107 | -1.30 | -32.02% |
| 3 Years | 5.79 | 7.76 | 1.42 | 3.58 | 3,014,742 | -3.03 | -52.33% |
| 5 Years | 2.17 | 7.76 | 0.92 | 3.50 | 3,180,309 | 0.59 | 27.19% |
EXK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 2.78 | -0.01 | -0.36% | 2.85 | 2.88 | 2.70 | 3,443,461 |
| 26 Apr 2024 | 2.79 | 0.09 | 3.33% | 2.70 | 2.80 | 2.64 | 4,688,856 |
| 25 Apr 2024 | 2.70 | -0.02 | -0.74% | 2.70 | 2.74 | 2.6203 | 5,626,178 |
| 24 Apr 2024 | 2.72 | 0.16 | 6.25% | 2.56 | 2.76 | 2.55 | 4,645,359 |
| 23 Apr 2024 | 2.56 | -0.05 | -1.92% | 2.49 | 2.58 | 2.4205 | 5,056,567 |
| 20 Apr 2024 | 2.61 | 0.08 | 3.16% | 2.51 | 2.655 | 2.49 | 4,911,135 |
| 19 Apr 2024 | 2.53 | -0.02 | -0.78% | 2.61 | 2.66 | 2.52 | 4,275,779 |
| 18 Apr 2024 | 2.55 | 0.00 | 0.00% | 2.61 | 2.6994 | 2.54 | 5,958,831 |
| 17 Apr 2024 | 2.55 | -0.12 | -4.49% | 2.5601 | 2.64 | 2.53 | 4,474,080 |
| 16 Apr 2024 | 2.67 | -0.13 | -4.64% | 2.82 | 2.83 | 2.62 | 10,923,299 |
| 13 Apr 2024 | 2.80 | -0.05 | -1.75% | 2.99 | 3.12 | 2.75 | 16,348,270 |
| 12 Apr 2024 | 2.85 | -0.05 | -1.72% | 2.93 | 2.96 | 2.80 | 6,478,806 |
| 11 Apr 2024 | 2.90 | 0.06 | 2.11% | 2.81 | 3.01 | 2.78 | 8,958,527 |
| 10 Apr 2024 | 2.84 | -0.02 | -0.70% | 2.92 | 3.05 | 2.83 | 7,812,029 |
| 09 Apr 2024 | 2.86 | 0.03 | 1.06% | 2.90 | 2.97 | 2.72 | 10,751,202 |
| 06 Apr 2024 | 2.83 | 0.13 | 4.81% | 2.61 | 2.90 | 2.60 | 9,234,077 |
| 05 Apr 2024 | 2.70 | -0.09 | -3.23% | 2.80 | 2.85 | 2.645 | 9,267,433 |
| 04 Apr 2024 | 2.79 | 0.20 | 7.72% | 2.64 | 2.805 | 2.58 | 10,771,731 |
| 03 Apr 2024 | 2.59 | 0.10 | 4.02% | 2.57 | 2.65 | 2.51 | 6,033,394 |
| 02 Apr 2024 | 2.49 | 0.08 | 3.32% | 2.50 | 2.555 | 2.40 | 5,308,757 |
| 29 Mar 2024 | 2.41 | 0.12 | 5.24% | 2.35 | 2.435 | 2.26 | 7,848,406 |
| 28 Mar 2024 | 2.29 | 0.16 | 7.51% | 2.13 | 2.29 | 2.13 | 6,519,921 |
