Stockscreener 앱 받기
7.66
0.92%
0.07
시간 외 거래:
7.66
Endeavour Silver Corp 주식 (EXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $8.11 | $7.56 | $0.549 | 17,012,051.0 | +0.92% |
| 2025-10-09 | $8.62 | $7.44 | $1.18 | 24,296,234.0 | -8.22% |
| 2025-10-08 | $8.29 | $7.47 | $0.825 | 35,714,454.0 | +6.85% |
| 2025-10-07 | $8.03 | $7.67 | $0.36 | 25,261,135.0 | -1.02% |
| 2025-10-06 | $8.22 | $7.81 | $0.4082 | 21,420,727.0 | +1.56% |
| 2025-10-03 | $7.87 | $7.56 | $0.305 | 16,834,897.0 | +0.92% |
| 2025-10-02 | $7.95 | $7.32 | $0.63 | 20,227,235.0 | -1.55% |
| 2025-10-01 | $8.36 | $7.71 | $0.645 | 21,966,862.0 | -1.15% |
| 2025-09-30 | $8.15 | $7.46 | $0.6893 | 16,451,510.0 | -1.01% |
| 2025-09-29 | $8.10 | $7.83 | $0.27 | 15,241,587.0 | +1.54% |
| 2025-09-26 | $8.05 | $7.65 | $0.3998 | 14,278,118.0 | +2.23% |
| 2025-09-25 | $7.66 | $7.38 | $0.28 | 15,357,999.0 | +3.11% |
| 2025-09-24 | $7.79 | $7.37 | $0.4248 | 11,056,481.0 | -3.39% |
| 2025-09-23 | $8.21 | $7.66 | $0.555 | 15,155,364.0 | -2.05% |
| 2025-09-22 | $7.84 | $7.01 | $0.83 | 23,675,843.0 | +15.68% |
| 2025-09-19 | $6.77 | $6.16 | $0.61 | 27,434,407.0 | +9.39% |
| 2025-09-18 | $6.47 | $6.09 | $0.38 | 14,432,893.0 | -4.92% |
| 2025-09-17 | $6.63 | $6.02 | $0.61 | 19,165,932.0 | +4.50% |
| 2025-09-16 | $6.48 | $6.07 | $0.41 | 14,593,700.0 | -4.01% |
| 2025-09-15 | $6.49 | $6.07 | $0.42 | 13,161,579.0 | +5.71% |
| 2025-09-12 | $6.45 | $6.13 | $0.32 | 15,800,018.0 | +0.00% |
| 2025-09-11 | $6.15 | $5.75 | $0.40 | 13,991,115.0 | +4.25% |
Endeavour Silver Corp 주식 (EXK) 연도별 가격 이력
이 심층 분석에서는 Endeavour Silver Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endeavour Silver Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endeavour Silver Corp 주식 (EXK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $8.62 | $7.32 | $1.30 | 199,745,646.0 | -2.30% |
| 2025-09 | $8.21 | $5.75 | $2.46 | 320,099,867.0 | +25.64% |
| 2025-08 | $6.29 | $4.91 | $1.38 | 204,276,708.0 | +23.08% |
| 2025-07 | $6.04 | $4.75 | $1.29 | 208,922,536.0 | +3.05% |
| 2025-06 | $5.11 | $3.73 | $1.38 | 356,125,053.0 | +36.29% |
| 2025-05 | $3.72 | $3.14 | $0.58 | 281,049,140.0 | -0.82% |
| 2025-04 | $4.26 | $2.95 | $1.31 | 292,609,469.0 | -14.75% |
| 2025-03 | $5.13 | $3.58 | $1.54 | 195,699,144.0 | +16.35% |
| 2025-02 | $4.41 | $3.50 | $0.91 | 194,690,118.0 | -7.09% |
| 2025-01 | $4.15 | $3.35 | $0.80 | 172,578,411.0 | +7.92% |
Endeavour Silver Corp 주식 (EXK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.57 | $3.52 | $1.05 | 121,148,605.0 | -15.44% |
| 2024-11 | $5.20 | $4.12 | $1.08 | 128,164,022.0 | -16.47% |
| 2024-10 | $5.67 | $3.90 | $1.77 | 129,340,615.0 | +27.92% |
| 2024-09 | $4.32 | $2.76 | $1.56 | 110,806,893.0 | +28.76% |
| 2024-08 | $4.32 | $2.46 | $1.86 | 119,076,683.0 | -32.15% |
| 2024-07 | $5.02 | $3.44 | $1.58 | 111,266,122.0 | +28.12% |
| 2024-06 | $4.04 | $3.41 | $0.63 | 106,719,981.0 | -11.34% |
| 2024-05 | $4.20 | $2.62 | $1.58 | 147,605,896.0 | +50.95% |
| 2024-04 | $3.12 | $2.40 | $0.72 | 156,407,761.0 | +9.13% |
| 2024-03 | $2.44 | $1.43 | $1.01 | 132,307,686.0 | +63.95% |
| 2024-02 | $1.68 | $1.42 | $0.26 | 60,695,517.0 | -2.65% |
| 2024-01 | $2.02 | $1.51 | $0.51 | 71,948,470.0 | -23.35% |
Endeavour Silver Corp 주식 (EXK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.26 | $1.90 | $0.36 | 105,766,839.0 | -9.63% |
| 2023-11 | $2.31 | $1.83 | $0.475 | 76,128,577.0 | +1.87% |
| 2023-10 | $2.64 | $2.12 | $0.525 | 51,478,360.0 | -11.93% |
| 2023-09 | $2.92 | $2.30 | $0.62 | 38,466,733.0 | -14.74% |
| 2023-08 | $3.44 | $2.74 | $0.70 | 41,016,267.0 | -18.80% |
| 2023-07 | $3.88 | $2.75 | $1.13 | 50,389,596.0 | +21.45% |
| 2023-06 | $3.32 | $2.73 | $0.585 | 41,433,479.0 | -7.96% |
| 2023-05 | $4.36 | $3.05 | $1.31 | 46,848,697.0 | -19.49% |
| 2023-04 | $4.55 | $3.82 | $0.73 | 59,928,499.0 | +0.52% |
| 2023-03 | $3.97 | $2.78 | $1.19 | 64,367,278.0 | +31.97% |
| 2023-02 | $3.65 | $2.85 | $0.8042 | 37,616,431.0 | -15.27% |
| 2023-01 | $3.89 | $3.27 | $0.6197 | 42,794,869.0 | +7.10% |
3.21%
자본화:
|
볼륨(24시간):