Free Trial

Endeavour Silver (EXK) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free EXK Stock Alerts
$2.65
-0.01 (-0.38%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Endeavour Silver Stock Price Performance

5 Day
Performance
-3.81%
1 Month
Performance
-1.67%
3 Month
Performance
+63.58%
6 Month
Performance
+17.26%
Year-To-Date
Performance
+34.52%
1 Year
Performance
-36.90%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

EXK Stock Chart for Saturday, May, 4, 2024

EXK Chart by TradingView

Endeavour Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
03/06/2024$1.72$1.87
+8.72%		$1.89$1.766.51 million shs$426.17 million
03/05/2024$1.77$1.72
-2.55%		$1.89$1.715.00 million shs$391.99 million
03/04/2024$1.67$1.77
+5.69%		$1.77$1.687.52 million shs$402.24 million
03/01/2024$1.46$1.67
+14.04%		$1.67$1.439.85 million shs$335.01 million
02/29/2024$1.45$1.46
+0.69%		$1.51$1.463.13 million shs$332.73 million
02/28/2024$1.48$1.45
-2.03%		$1.49$1.422.39 million shs$330.46 million
02/27/2024$1.52$1.48
-2.63%		$1.54$1.481.99 million shs$337.29 million
02/26/2024$1.53$1.52
-0.65%		$1.52$1.471.84 million shs$346.41 million
02/23/2024$1.49$1.53
+2.69%		$1.54$1.464.04 million shs$347.55 million
02/22/2024$1.50$1.49
-1.00%		$1.52$1.473.14 million shs$338.43 million
02/21/2024$1.48$1.50
+1.69%		$1.50$1.451.55 million shs$341.85 million
02/20/2024$1.52$1.48
-2.96%		$1.52$1.442.94 million shs$336.15 million
02/19/2024$1.52$1.52$1.55$1.493.58 million shs$346.41 million
02/16/2024$1.52$1.52$1.55$1.493.53 million shs$346.41 million
02/15/2024$1.48$1.52
+3.05%		$1.56$1.503.73 million shs$346.41 million
02/14/2024$1.48$1.48$1.50$1.442.46 million shs$336.15 million
02/13/2024$1.57$1.48
-5.75%		$1.54$1.466.14 million shs$336.15 million
02/12/2024$1.54$1.57
+1.62%		$1.61$1.552.33 million shs$356.66 million
02/09/2024$1.56$1.55
-0.64%		$1.57$1.522.24 million shs$352.11 million
02/08/2024$1.57$1.56
-0.96%		$1.62$1.551.88 million shs$354.38 million
02/07/2024$1.59$1.57
-1.26%		$1.64$1.573.62 million shs$357.80 million
02/06/2024$1.57$1.59
+1.27%		$1.62$1.582.46 million shs$345.41 million
02/05/2024$1.62$1.57
-3.09%		$1.60$1.552.18 million shs$341.07 million

Related Companies:
This page (NYSE:EXK) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry