Stockscreener 앱 받기
8.60
0.47%
0.04
시간 외 거래:
8.61
0.010
+0.12%
Endeavour Silver Corp 주식 (EXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $8.76 | $8.43 | $0.3276 | 5,091,001.0 | +0.47% |
| 2026-10-01 | $8.69 | $8.47 | $0.215 | 6,640,463.0 | -0.23% |
| 2026-09-30 | $8.83 | $8.54 | $0.29 | 7,085,132.0 | -1.83% |
| 2026-09-29 | $9.00 | $8.54 | $0.455 | 10,805,643.0 | -2.46% |
| 2026-09-28 | $9.12 | $8.76 | $0.3599 | 8,851,592.0 | -4.58% |
| 2026-09-25 | $9.46 | $9.05 | $0.405 | 6,100,886.0 | +2.51% |
| 2026-09-24 | $9.34 | $8.97 | $0.37 | 7,657,453.0 | -1.08% |
| 2026-09-23 | $10.14 | $9.14 | $1.00 | 12,701,510.0 | -11.89% |
| 2026-09-22 | $10.59 | $10.05 | $0.5351 | 7,983,811.0 | +3.75% |
| 2026-09-21 | $10.30 | $9.86 | $0.44 | 5,784,924.0 | -0.78% |
| 2026-09-18 | $10.39 | $10.02 | $0.375 | 7,501,962.0 | +0.39% |
| 2026-09-17 | $10.20 | $9.87 | $0.3295 | 6,307,533.0 | +6.72% |
| 2026-09-16 | $9.87 | $9.31 | $0.5537 | 8,784,209.0 | -1.14% |
| 2026-09-15 | $9.82 | $9.43 | $0.39 | 5,821,814.0 | -0.82% |
| 2026-09-14 | $9.90 | $9.45 | $0.45 | 6,855,613.0 | -4.52% |
| 2026-09-11 | $10.85 | $10.07 | $0.775 | 9,353,229.0 | -3.23% |
| 2026-09-10 | $10.86 | $10.50 | $0.36 | 7,269,651.0 | -5.65% |
| 2026-09-09 | $11.52 | $10.99 | $0.525 | 9,531,833.0 | +0.18% |
| 2026-09-08 | $11.29 | $11.04 | $0.245 | 7,063,400.0 | +0.09% |
| 2026-09-04 | $11.34 | $10.97 | $0.37 | 8,630,461.0 | -3.05% |
| 2026-09-03 | $11.65 | $11.12 | $0.534 | 9,814,863.0 | +3.05% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.76 | $8.43 | $0.3276 | 16,822,465.0 | +0.23% |
| 2026-09 | $11.65 | $8.54 | $3.11 | 172,418,822.0 | -19.89% |
| 2026-08 | $11.52 | $7.33 | $4.19 | 184,496,888.0 | +42.23% |
| 2026-07 | $9.01 | $7.17 | $1.83 | 135,141,773.0 | -9.06% |
| 2026-06 | $9.94 | $7.36 | $2.58 | 146,979,638.0 | -16.95% |
| 2026-05 | $11.60 | $8.49 | $3.10 | 162,019,273.0 | +8.02% |
| 2026-04 | $10.68 | $8.81 | $1.87 | 147,019,515.0 | -0.86% |
| 2026-03 | $13.79 | $7.99 | $5.80 | 253,588,540.0 | -33.02% |
| 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% |
0.47%
0.78%
자본화:
|
볼륨(24시간):