EXK Quote, Trading Chart, Endeavour Silver Corporation

home / stock / exk / exk quote

Stock Information
Company Name: Endeavour Silver Corporation
Stock Symbol: EXK
Market: NYSE
Website: edrsilver.com
Menu
EXK EXK Quote EXK Short EXK News EXK Articles EXK Message Board
Get EXK Alerts

News, Short Squeeze, Breakout and More Instantly...
EXK Quote
Last:$12.2587
Change Percent:1.48%
Open:$12.25
Previous Close:$12.08
High:$12.545
Low:$12.045
Volume:3,473,554
Last Trade Date Time:03/04/2026 01:12:27 pm
Quotes are delayed by 15 to 20 minutes.
EXK Chart
Last Twenty Trading Days
Date:2026-03-04
Open:$12.25
Close:$12.08
High:$12.545
Low:$12.045
Volume:3,473,554
Date:2026-03-03
Open:$12.205
Close:$12.76
High:$12.35
Low:$11.32
Volume:7,500,309
Date:2026-03-02
Open:$13.71
Close:$13.555
High:$13.79
Low:$12.56
Volume:11,560,393
Date:2026-02-27
Open:$13.61
Close:$13.3
High:$13.84
Low:$13.21
Volume:10,126,644
Date:2026-02-26
Open:$13.05
Close:$13.725
High:$13.565
Low:$12.89
Volume:6,821,857
Date:2026-02-25
Open:$13.59
Close:$12.945
High:$13.78
Low:$13.3
Volume:5,693,198
Date:2026-02-24
Open:$12.595
Close:$12.91
High:$13
Low:$12.44
Volume:4,979,125
Date:2026-02-23
Open:$12.98
Close:$12.705
High:$13.205
Low:$12.7299
Volume:9,702,011
Date:2026-02-20
Open:$12.225
Close:$11.9001
High:$12.7297
Low:$12.075
Volume:8,332,637
Date:2026-02-19
Open:$11.53
Close:$11.655
High:$12.09
Low:$11.46
Volume:5,138,244
Date:2026-02-18
Open:$11.61
Close:$11.2183
High:$11.78
Low:$11.31
Volume:4,458,522
Date:2026-02-17
Open:$11.29
Close:$11.29
High:$11.4
Low:$10.59
Volume:8,053,222
Date:2026-02-13
Open:$11.31
Close:$11.41
High:$11.7899
Low:$11.19
Volume:4,185,010
Date:2026-02-12
Open:$12.11
Close:$12.01
High:$12.335
Low:$11.23
Volume:9,426,416
Date:2026-02-11
Open:$12.72
Close:$12.101
High:$12.75
Low:$11.83
Volume:7,452,332
Date:2026-02-10
Open:$12.085
Close:$12.08
High:$12.315
Low:$12.03
Volume:3,851,652
Date:2026-02-09
Open:$11.67
Close:$11.2001
High:$12.16
Low:$11.45
Volume:5,137,698
Date:2026-02-06
Open:$10.76
Close:$10.855
High:$11.27
Low:$10.67
Volume:6,567,423
Date:2026-02-05
Open:$10.895
Close:$11.265
High:$11.5
Low:$10.56
Volume:7,685,277
Date:2026-02-04
Open:$11.91
Close:$11.365
High:$12.06
Low:$11.1501
Volume:14,298,845