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:$4.585
Change Percent:0.11%
Open:$4.31
Previous Close:$4.58
High:$4.66
Low:$4.29
Volume:2,868,119
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EXK Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$4.31
Close:$4.58
High:$4.66
Low:$4.29
Volume:2,868,119
Date:2024-07-18
Open:$4.8
Close:$4.58
High:$4.805
Low:$4.51
Volume:4,292,654
Date:2024-07-17
Open:$4.91
Close:$4.75
High:$4.98
Low:$4.7124
Volume:4,989,572
Date:2024-07-16
Open:$4.8
Close:$4.97
High:$5.02
Low:$4.74
Volume:6,450,436
Date:2024-07-15
Open:$4.73
Close:$4.75
High:$4.8167
Low:$4.59
Volume:5,035,160
Date:2024-07-12
Open:$4.64
Close:$4.74
High:$4.845
Low:$4.57
Volume:6,516,224
Date:2024-07-11
Open:$4.69
Close:$4.84
High:$4.86
Low:$4.62
Volume:7,698,206
Date:2024-07-10
Open:$4.07
Close:$4.63
High:$4.63
Low:$4.04
Volume:11,553,140
Date:2024-07-09
Open:$4.13
Close:$3.98
High:$4.15
Low:$3.87
Volume:5,556,253
Date:2024-07-08
Open:$3.96
Close:$4.11
High:$4.14
Low:$3.95
Volume:4,879,056
Date:2024-07-05
Open:$3.92
Close:$4.04
High:$4.07
Low:$3.88
Volume:4,919,924
Date:2024-07-04
Open:$3.69
Close:$3.81
High:$3.91
Low:$3.69
Volume:4,136,731
Date:2024-07-03
Open:$3.69
Close:$3.81
High:$3.91
Low:$3.69
Volume:4,136,731
Date:2024-07-02
Open:$3.48
Close:$3.56
High:$3.56
Low:$3.45
Volume:4,311,856
Date:2024-07-01
Open:$3.53
Close:$3.47
High:$3.5799
Low:$3.44
Volume:2,675,183
Date:2024-06-28
Open:$3.6
Close:$3.52
High:$3.63
Low:$3.47
Volume:3,280,061
Date:2024-06-27
Open:$3.6
Close:$3.55
High:$3.625
Low:$3.52
Volume:2,151,301
Date:2024-06-26
Open:$3.43
Close:$3.51
High:$3.555
Low:$3.41
Volume:2,353,598
Date:2024-06-25
Open:$3.55
Close:$3.51
High:$3.615
Low:$3.49
Volume:3,190,220
Date:2024-06-24
Open:$3.77
Close:$3.6
High:$3.79
Low:$3.6
Volume:4,010,434