Free Trial

Endeavour Silver (EXK) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free EXK Stock Alerts
$4.14
+0.38 (+10.11%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Endeavour Silver Stock Price Performance

5 Day
Performance
+14.29%
1 Month
Performance
+49.64%
3 Month
Performance
+186.90%
6 Month
Performance
+84.07%
Year-To-Date
Performance
+111.17%
1 Year
Performance
+33.33%
Receive EXK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Endeavour Silver and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

EXK Stock Chart for Tuesday, May, 28, 2024

EXK Chart by TradingView

Endeavour Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$3.76$3.76$3.90$3.725.60 million shs$903.68 million
05/24/2024$3.64$3.76
+3.16%		$3.90$3.725.60 million shs$902.48 million
05/23/2024$3.75$3.64
-2.93%		$3.78$3.645.39 million shs$874.84 million
05/22/2024$3.93$3.75
-4.58%		$3.95$3.746.67 million shs$901.28 million
05/21/2024$3.97$3.93
-1.01%		$4.03$3.867.59 million shs$944.54 million
05/20/2024$3.87$3.97
+2.58%		$4.09$3.839.08 million shs$954.15 million
05/17/2024$3.50$3.87
+10.59%		$3.89$3.6511.03 million shs$928.91 million
05/16/2024$3.50$3.50$3.53$3.445.98 million shs$839.99 million
05/15/2024$3.34$3.50
+4.80%		$3.56$3.3010.08 million shs$839.99 million
05/14/2024$3.28$3.34
+1.83%		$3.40$3.235.56 million shs$801.53 million
05/13/2024$3.32$3.28
-1.36%		$3.39$3.225.90 million shs$787.11 million
05/10/2024$3.34$3.33
-0.45%		$3.45$3.267.43 million shs$799.13 million
05/09/2024$2.74$3.34
+22.12%		$3.34$2.8316.55 million shs$802.74 million
05/08/2024$2.85$2.74
-4.04%		$2.87$2.726.32 million shs$657.33 million
05/07/2024$2.86$2.85
-0.18%		$2.90$2.814.13 million shs$684.97 million
05/06/2024$2.65$2.86
+7.74%		$2.90$2.766.24 million shs$686.17 million
05/03/2024$2.66$2.65
-0.56%		$2.76$2.643.35 million shs$635.69 million
05/02/2024$2.67$2.66
-0.19%		$2.71$2.623.08 million shs$639.30 million
05/01/2024$2.63$2.67
+1.52%		$2.78$2.624.43 million shs$640.51 million
04/30/2024$2.76$2.63
-4.72%		$2.73$2.623.82 million shs$630.89 million
04/29/2024$2.78$2.76
-0.90%		$2.81$2.703.61 million shs$662.14 million
04/26/2024$2.79$2.78
-0.18%		$2.88$2.703.43 million shs$668.15 million
04/25/2024$2.70$2.79
+3.15%		$2.80$2.644.87 million shs$669.35 million
04/24/2024$2.72$2.70
-0.74%		$2.74$2.625.62 million shs$648.91 million
04/23/2024$2.56$2.72
+6.25%		$2.76$2.554.61 million shs$653.73 million
04/22/2024$2.61$2.56
-1.92%		$2.58$2.425.01 million shs$615.27 million
04/19/2024$2.53$2.61
+3.16%		$2.66$2.494.89 million shs$627.28 million
04/18/2024$2.55$2.53
-0.78%		$2.66$2.524.26 million shs$608.06 million
04/17/2024$2.55$2.55
+0.20%		$2.70$2.545.95 million shs$612.87 million
04/16/2024$2.68$2.55
-4.86%		$2.64$2.536.03 million shs$611.67 million
04/15/2024$2.80$2.68
-4.46%		$2.83$2.6210.92 million shs$642.91 million
04/12/2024$2.85$2.80
-1.75%		$3.12$2.7516.29 million shs$672.95 million
04/11/2024$2.90$2.85
-1.55%		$2.96$2.806.47 million shs$684.97 million
04/10/2024$2.84$2.90
+1.94%		$3.01$2.7410.35 million shs$695.78 million
04/09/2024$2.86$2.84
-0.70%		$3.05$2.837.81 million shs$682.57 million
04/08/2024$2.83$2.86
+1.06%		$2.97$2.7210.75 million shs$687.37 million
04/05/2024$2.70$2.83
+5.01%		$2.90$2.609.55 million shs$659.69 million
04/04/2024$2.80$2.70
-3.58%		$2.85$2.659.26 million shs$628.23 million
04/03/2024$2.60$2.80
+7.50%		$2.81$2.5910.76 million shs$651.54 million
04/02/2024$2.49$2.60
+4.42%		$2.60$2.516.89 million shs$606.09 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$2.41$2.49
+3.32%		$2.56$2.405.30 million shs$580.44 million
03/29/2024$2.41$2.41
+0.21%		$2.44$2.267.85 million shs$561.80 million
03/28/2024$2.29$2.41
+5.25%		$2.44$2.277.85 million shs$560.63 million
03/27/2024$2.13$2.29
+7.53%		$2.29$2.136.52 million shs$532.66 million
03/26/2024$2.16$2.13
-1.39%		$2.23$2.123.82 million shs$495.36 million
03/25/2024$2.18$2.16
-1.15%		$2.30$2.154.32 million shs$502.35 million
03/22/2024$2.12$2.18
+3.07%		$2.31$2.095.96 million shs$508.18 million
03/21/2024$2.20$2.12
-3.64%		$2.26$2.115.76 million shs$493.03 million
03/20/2024$2.06$2.20
+6.81%		$2.22$2.027.12 million shs$511.67 million
03/19/2024$2.11$2.06
-2.61%		$2.13$2.034.34 million shs$479.04 million
03/18/2024$2.23$2.11
-5.38%		$2.23$2.104.85 million shs$491.86 million
03/15/2024$2.14$2.23
+4.21%		$2.24$2.149.02 million shs$519.83 million
03/14/2024$2.15$2.14
-0.23%		$2.24$2.136.12 million shs$498.86 million
03/13/2024$2.14$2.15
+0.47%		$2.25$2.146.68 million shs$500.02 million
03/12/2024$2.17$2.14
-1.61%		$2.17$2.077.02 million shs$497.69 million
03/11/2024$1.89$2.17
+14.81%		$2.22$1.9010.87 million shs$505.84 million
03/08/2024$1.90$1.90
-0.26%		$1.97$1.877.21 million shs$441.74 million
03/07/2024$1.87$1.90
+1.60%		$1.92$1.826.04 million shs$433.01 million
03/06/2024$1.72$1.87
+8.72%		$1.89$1.766.51 million shs$426.17 million
03/05/2024$1.77$1.72
-2.55%		$1.89$1.715.00 million shs$391.99 million
03/04/2024$1.67$1.77
+5.69%		$1.77$1.687.52 million shs$402.24 million
03/01/2024$1.46$1.67
+14.04%		$1.67$1.439.85 million shs$335.01 million
02/29/2024$1.45$1.46
+0.69%		$1.51$1.463.13 million shs$332.73 million
02/28/2024$1.48$1.45
-2.03%		$1.49$1.422.39 million shs$330.46 million
02/27/2024$1.52$1.48
-2.63%		$1.54$1.481.99 million shs$337.29 million

Related Companies:
This page (NYSE:EXK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research