Get the Stockscreener App
4.89
4.04%
0.19
After Hours:
4.90
0.01
+0.20%
Endeavour Silver Corp Stock (EXK) Price History
The historical daily chart and data for Endeavour Silver Corp stock (EXK), show that the latest closing stock price as of November 18, 2024, is $4.89.
- Endeavour Silver Corp all-time high stock price is $7.76, occurred on June 01, 2021.
- The lowest Endeavour Silver Corp stock price recorded was $0.99 on March 16, 2020. Since then, Endeavour Silver Corp's stock price has risen over 393.94% to $4.89 now.
- The 52-week high stock price for EXK is $5.67, representing a 15.95% increase from the current share price, occurred on October 29, 2024.
- The 52-week low stock price for EXK is $1.42, indicating a -70.96% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Endeavour Silver Corp (EXK) stock in the beginning of 2023 was $4.17. The stock closed the year at $3.24, a loss of over -22.30% for the year.
The table below shows more information about EXK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $5.04 | $4.80 | $0.235 | 5,845,486.0 | +4.04% |
| Nov 15, 2024 | $4.96 | $4.62 | $0.345 | 13,631,522.0 | -1.26% |
| Nov 14, 2024 | $4.84 | $4.42 | $0.415 | 7,903,013.0 | +6.01% |
| Nov 13, 2024 | $4.71 | $4.43 | $0.2736 | 5,763,385.0 | -0.66% |
| Nov 12, 2024 | $4.54 | $4.36 | $0.1801 | 4,959,434.0 | +2.03% |
| Nov 11, 2024 | $4.46 | $4.22 | $0.24 | 8,098,952.0 | -4.73% |
| Nov 08, 2024 | $4.72 | $4.52 | $0.20 | 5,330,827.0 | -3.12% |
| Nov 07, 2024 | $4.90 | $4.67 | $0.23 | 6,614,004.0 | +1.69% |
| Nov 06, 2024 | $4.76 | $4.25 | $0.515 | 6,911,068.0 | +0.43% |
| Nov 05, 2024 | $5.20 | $4.67 | $0.525 | 5,898,141.0 | -1.47% |
| Nov 04, 2024 | $4.90 | $4.70 | $0.20 | 5,946,323.0 | -2.05% |
| Nov 01, 2024 | $5.18 | $4.84 | $0.335 | 6,573,906.0 | -3.37% |
| Oct 31, 2024 | $5.15 | $4.87 | $0.28 | 7,589,784.0 | -4.73% |
| Oct 30, 2024 | $5.46 | $5.22 | $0.24 | 5,111,330.0 | -4.68% |
| Oct 29, 2024 | $5.67 | $5.44 | $0.23 | 4,109,643.0 | +3.54% |
| Oct 28, 2024 | $5.54 | $5.35 | $0.19 | 3,271,443.0 | -0.37% |
| Oct 25, 2024 | $5.66 | $5.30 | $0.36 | 7,371,396.0 | -1.47% |
| Oct 24, 2024 | $5.57 | $5.28 | $0.29 | 5,935,123.0 | +1.11% |
| Oct 23, 2024 | $5.42 | $5.23 | $0.19 | 7,938,877.0 | -1.64% |
| Oct 22, 2024 | $5.64 | $5.28 | $0.36 | 10,471,605.0 | +6.60% |
Endeavour Silver Corp Stock (EXK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Endeavour Silver Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EXK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Endeavour Silver Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Endeavour Silver Corp Stock (EXK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.20 | $4.22 | $0.98 | 89,321,547.0 | -2.98% |
| Oct, 2024 | $5.67 | $3.90 | $1.77 | 129,340,615.0 | +27.92% |
| Sep, 2024 | $4.32 | $2.76 | $1.56 | 110,806,893.0 | +28.76% |
| Aug, 2024 | $4.32 | $2.46 | $1.86 | 119,076,683.0 | -32.15% |
| Jul, 2024 | $5.02 | $3.44 | $1.58 | 111,266,122.0 | +28.12% |
| Jun, 2024 | $4.04 | $3.41 | $0.63 | 106,719,981.0 | -11.34% |
| May, 2024 | $4.20 | $2.62 | $1.58 | 147,605,896.0 | +50.95% |
| Apr, 2024 | $3.12 | $2.40 | $0.72 | 156,407,761.0 | +9.13% |
| Mar, 2024 | $2.44 | $1.43 | $1.01 | 132,307,686.0 | +63.95% |
| Feb, 2024 | $1.68 | $1.42 | $0.26 | 60,695,517.0 | -2.65% |
| Jan, 2024 | $2.02 | $1.51 | $0.51 | 71,948,470.0 | -23.35% |
Endeavour Silver Corp Stock (EXK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.26 | $1.90 | $0.36 | 105,766,839.0 | -9.63% |
| Nov, 2023 | $2.31 | $1.83 | $0.475 | 76,128,577.0 | +1.87% |
| Oct, 2023 | $2.64 | $2.12 | $0.525 | 51,478,360.0 | -11.93% |
| Sep, 2023 | $2.92 | $2.30 | $0.62 | 38,466,733.0 | -14.74% |
| Aug, 2023 | $3.44 | $2.74 | $0.70 | 41,016,267.0 | -18.80% |
| Jul, 2023 | $3.88 | $2.75 | $1.13 | 50,389,596.0 | +21.45% |
| Jun, 2023 | $3.32 | $2.73 | $0.585 | 41,433,479.0 | -7.96% |
| May, 2023 | $4.36 | $3.05 | $1.31 | 46,848,697.0 | -19.49% |
| Apr, 2023 | $4.55 | $3.82 | $0.73 | 59,928,499.0 | +0.52% |
| Mar, 2023 | $3.97 | $2.78 | $1.19 | 64,367,278.0 | +31.97% |
| Feb, 2023 | $3.65 | $2.85 | $0.8042 | 37,616,431.0 | -15.27% |
| Jan, 2023 | $3.89 | $3.27 | $0.6197 | 42,794,869.0 | +7.10% |
Endeavour Silver Corp Stock (EXK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.58 | $3.03 | $0.55 | 48,499,206.0 | -3.86% |
| Nov, 2022 | $3.87 | $3.11 | $0.7601 | 51,971,989.0 | -0.88% |
| Oct, 2022 | $3.68 | $3.06 | $0.615 | 52,629,252.0 | +12.58% |
| Sep, 2022 | $3.31 | $2.47 | $0.84 | 47,125,473.0 | +4.14% |
| Aug, 2022 | $3.85 | $2.86 | $0.99 | 46,873,602.0 | -20.33% |
| Jul, 2022 | $3.69 | $2.89 | $0.805 | 49,115,628.0 | +15.92% |
| Jun, 2022 | $4.18 | $3.10 | $1.08 | 60,747,082.0 | -9.77% |
| May, 2022 | $4.03 | $3.06 | $0.9728 | 79,624,096.0 | -8.18% |
| Apr, 2022 | $5.78 | $3.71 | $2.07 | 78,421,620.0 | -18.49% |
| Mar, 2022 | $5.69 | $4.23 | $1.46 | 114,056,600.0 | +10.45% |
| Feb, 2022 | $4.64 | $3.38 | $1.26 | 54,698,267.0 | +15.66% |
| Jan, 2022 | $4.73 | $3.35 | $1.38 | 58,771,280.0 | -13.74% |
4.78%
9.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):