Free Trial

Endeavour Silver (EXK) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free EXK Stock Alerts
$3.64
-0.31 (-7.85%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Endeavour Silver Stock Price Performance

5 Day
Performance
-8.43%
1 Month
Performance
+33.09%
3 Month
Performance
+92.08%
6 Month
Performance
+83.38%
Year-To-Date
Performance
+84.77%
1 Year
Performance
+13.57%
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 Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

EXK Stock Chart for Saturday, June, 8, 2024

EXK Chart by TradingView

Endeavour Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.95$3.64
-7.73%		$3.78$3.636.77 million shs$894.53 million
06/06/2024$3.73$3.95
+5.76%		$3.99$3.775.75 million shs$969.48 million
06/05/2024$3.64$3.73
+2.47%		$3.76$3.604.70 million shs$896.47 million
06/04/2024$3.98$3.64
-8.43%		$3.85$3.626.17 million shs$874.84 million
06/03/2024$3.97$3.98
+0.13%		$4.04$3.904.93 million shs$955.35 million
05/31/2024$4.03$3.97
-1.49%		$4.13$3.896.15 million shs$952.95 million
05/30/2024$4.05$4.03
-0.62%		$4.18$3.984.34 million shs$967.37 million
05/29/2024$4.14$4.05
-2.06%		$4.10$3.984.20 million shs$973.38 million
05/28/2024$3.76$4.14
+9.97%		$4.20$4.008.72 million shs$993.81 million
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
Was the Great Financial Crisis fun? (Ad)

The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.

Get those kind of results during the Great Financial Crisis, without having to study more
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
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

Related Companies:
This page (NYSE:EXK) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored