Stockscreener 앱 받기
9.60
3.11%
0.29
시간 외 거래:
9.63
0.03
+0.31%
Endeavour Silver Corp 주식 (EXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $9.99 | $9.38 | $0.61 | 10,164,524.0 | +3.11% |
| 2026-03-31 | $9.39 | $8.96 | $0.435 | 12,176,331.0 | +8.00% |
| 2026-03-30 | $9.16 | $8.48 | $0.675 | 8,216,415.0 | -3.15% |
| 2026-03-27 | $9.13 | $8.47 | $0.655 | 7,131,914.0 | +3.97% |
| 2026-03-26 | $9.10 | $8.53 | $0.57 | 8,629,203.0 | -6.75% |
| 2026-03-25 | $9.59 | $9.06 | $0.53 | 10,405,759.0 | +2.34% |
| 2026-03-24 | $9.05 | $8.41 | $0.64 | 9,959,081.0 | +2.87% |
| 2026-03-23 | $8.94 | $8.16 | $0.78 | 15,383,881.0 | +5.83% |
| 2026-03-20 | $8.80 | $7.99 | $0.81 | 27,891,951.0 | -5.18% |
| 2026-03-19 | $8.79 | $8.16 | $0.63 | 17,229,610.0 | -8.24% |
| 2026-03-18 | $10.00 | $9.44 | $0.565 | 13,739,187.0 | -7.52% |
| 2026-03-17 | $10.66 | $10.13 | $0.53 | 8,149,726.0 | +0.29% |
| 2026-03-16 | $10.55 | $9.99 | $0.56 | 15,201,418.0 | +2.41% |
| 2026-03-13 | $10.81 | $9.95 | $0.86 | 10,458,813.0 | -7.51% |
| 2026-03-12 | $11.12 | $10.67 | $0.4518 | 6,578,619.0 | -3.41% |
| 2026-03-11 | $11.31 | $10.78 | $0.53 | 6,854,737.0 | -3.38% |
| 2026-03-10 | $11.96 | $11.54 | $0.425 | 8,295,310.0 | +2.58% |
| 2026-03-09 | $11.38 | $10.38 | $0.9983 | 7,527,331.0 | +0.72% |
| 2026-03-06 | $11.52 | $10.91 | $0.61 | 9,052,258.0 | -2.87% |
| 2026-03-05 | $12.16 | $11.22 | $0.945 | 13,512,278.0 | -7.33% |
| 2026-03-04 | $12.61 | $12.04 | $0.565 | 6,475,173.0 | +4.46% |
| 2026-03-03 | $12.35 | $11.32 | $1.03 | 11,941,168.0 | -9.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $9.99 | $9.38 | $0.61 | 10,164,524.0 | +0.00% |
| 2026-03 | $13.79 | $7.99 | $5.80 | 263,753,064.0 | -30.94% |
| 2026-02 | $14.03 | $10.40 | $3.63 | 237,259,144.0 | +27.17% |
| 2026-01 | $15.15 | $8.71 | $6.44 | 351,713,776.0 | +16.28% |
Endeavour Silver Corp 주식 (EXK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.28 | $8.30 | $1.98 | 342,862,536.0 | -1.31% |
| 2025-11 | $10.03 | $6.60 | $3.43 | 201,137,699.0 | +21.10% |
| 2025-10 | $10.37 | $7.32 | $3.05 | 390,827,211.0 | +4.59% |
| 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% |
3.35%
자본화:
|
볼륨(24시간):