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)

3.455 -0.135 (-3.76%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 22, 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 (%)
May 21, 2025 3.530 3.660 3.530 3.590 16,992,120 +0.08(+2.28%)
May 20, 2025 3.340 3.520 3.270 3.510 11,642,356 +0.18(+5.41%)
May 19, 2025 3.310 3.360 3.233 3.330 7,606,385 +0.08(+2.46%)
May 16, 2025 3.230 3.280 3.140 3.250 14,651,402 -0.09(-2.69%)
May 15, 2025 3.270 3.350 3.190 3.340 13,988,606 +0.12(+3.73%)
May 14, 2025 3.250 3.280 3.180 3.220 15,382,380 -0.14(-4.17%)
May 13, 2025 3.420 3.590 3.240 3.360 16,041,863 +0.01(+0.30%)
May 12, 2025 3.500 3.510 3.340 3.350 15,301,267 -0.22(-6.16%)
May 09, 2025 3.430 3.590 3.350 3.570 12,341,706 +0.21(+6.25%)
May 08, 2025 3.490 3.500 3.360 3.360 10,899,249 -0.10(-2.89%)
May 07, 2025 3.560 3.590 3.420 3.460 14,600,861 -0.19(-5.21%)
May 06, 2025 3.550 3.665 3.470 3.650 14,473,357 +0.20(+5.80%)
May 05, 2025 3.520 3.545 3.400 3.450 11,049,527 +0.02(+0.58%)
May 02, 2025 3.500 3.535 3.345 3.430 13,908,390 -0.01(-0.29%)
May 01, 2025 3.550 3.570 3.410 3.440 11,643,022 -0.20(-5.49%)
Apr 30, 2025 3.580 3.640 3.495 3.640 11,051,397 -0.02(-0.55%)
Apr 29, 2025 3.620 3.730 3.590 3.660 8,576,783 -0.03(-0.81%)
Apr 28, 2025 3.620 3.690 3.570 3.690 10,451,127 +0.05(+1.37%)
Apr 25, 2025 3.610 3.720 3.560 3.640 8,635,504 -0.14(-3.70%)
Apr 24, 2025 3.690 3.810 3.624 3.780 9,695,249 +0.10(+2.72%)
Apr 23, 2025 3.470 3.750 3.451 3.680 13,898,749 +0.15(+4.25%)
Apr 22, 2025 3.760 3.777 3.510 3.530 12,804,598 -0.19(-5.11%)
Apr 21, 2025 4.000 4.000 3.630 3.720 14,034,156 -0.06(-1.59%)
Apr 17, 2025 3.890 3.940 3.760 3.780 10,128,128 -0.19(-4.79%)
Apr 16, 2025 4.170 4.260 3.920 3.970 15,441,005 -0.08(-1.98%)
Apr 15, 2025 4.150 4.210 3.980 4.050 9,373,074 -0.04(-0.98%)
Apr 14, 2025 3.820 4.110 3.820 4.090 15,300,129 +0.15(+3.81%)
Apr 11, 2025 3.880 3.980 3.780 3.940 16,079,218 +0.21(+5.63%)
Apr 10, 2025 3.630 3.830 3.610 3.730 16,829,632 +0.04(+1.08%)
Apr 09, 2025 3.330 3.780 3.210 3.690 18,187,244 +0.54(+17.14%)
Apr 08, 2025 3.480 3.580 3.100 3.150 14,148,361 -0.14(-4.26%)
Apr 07, 2025 3.170 3.505 3.060 3.290 11,932,384 +0.14(+4.44%)
Apr 04, 2025 3.380 3.380 2.950 3.150 18,499,196 -0.38(-10.76%)
Apr 03, 2025 3.500 3.760 3.400 3.530 15,675,850 -0.22(-5.87%)
Apr 02, 2025 3.780 3.830 3.670 3.750 11,717,509 -0.03(-0.79%)
Apr 01, 2025 3.930 3.930 3.600 3.780 30,913,284 -0.49(-11.48%)
Mar 31, 2025 4.330 4.330 4.040 4.270 14,176,139 -0.06(-1.39%)
Mar 28, 2025 4.550 4.610 4.260 4.330 9,961,761 -0.23(-5.04%)
Mar 27, 2025 4.530 4.615 4.440 4.560 6,506,284 +0.15(+3.40%)
Mar 26, 2025 4.600 4.660 4.390 4.410 7,561,142 -0.16(-3.50%)
Mar 25, 2025 4.760 4.890 4.550 4.570 8,626,143 -0.08(-1.72%)
Mar 24, 2025 4.720 4.765 4.580 4.650 5,244,537 -0.01(-0.21%)
Mar 21, 2025 4.740 4.800 4.610 4.660 8,587,505 -0.18(-3.72%)
Mar 20, 2025 4.750 5.000 4.710 4.840 8,837,774 -0.08(-1.63%)
Mar 19, 2025 4.900 5.020 4.750 4.920 11,912,721 +0.00(+0.00%)
Mar 18, 2025 4.940 5.130 4.830 4.920 13,603,622 +0.12(+2.50%)
Mar 17, 2025 4.720 4.820 4.640 4.800 8,520,510 +0.08(+1.69%)
Mar 14, 2025 4.800 4.830 4.605 4.720 6,883,292 +0.02(+0.43%)
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%)
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 Of Service.