Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corporation Ordinary Shares (Canada) (NY:EXK)

5.305 +0.465 (+9.61%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 08, 2025 5.250 5.300 4.750 4.840 12,989,204 -0.40(-7.63%)
Jul 07, 2025 4.980 5.250 4.860 5.240 11,847,240 +0.16(+3.15%)
Jul 03, 2025 5.060 5.117 4.985 5.080 7,062,889 +0.00(+0.00%)
Jul 02, 2025 5.090 5.130 4.860 5.080 15,352,370 +0.03(+0.59%)
Jul 01, 2025 5.020 5.190 4.970 5.050 9,167,875 +0.13(+2.64%)
Jun 30, 2025 4.850 4.930 4.810 4.920 10,996,269 +0.10(+2.07%)
Jun 27, 2025 4.760 4.840 4.660 4.820 10,435,765 -0.10(-2.03%)
Jun 26, 2025 4.820 4.950 4.730 4.920 15,558,290 +0.12(+2.50%)
Jun 25, 2025 4.730 4.830 4.680 4.800 10,031,362 +0.09(+1.91%)
Jun 24, 2025 4.650 4.790 4.530 4.710 13,229,324 -0.07(-1.46%)
Jun 23, 2025 4.670 4.820 4.650 4.780 13,190,632 +0.09(+1.92%)
Jun 20, 2025 4.810 4.860 4.610 4.690 15,470,204 -0.21(-4.29%)
Jun 18, 2025 4.930 5.070 4.860 4.900 16,632,329 -0.05(-1.01%)
Jun 17, 2025 4.950 5.039 4.750 4.950 18,427,736 +0.15(+3.13%)
Jun 16, 2025 4.780 4.890 4.745 4.800 13,268,510 -0.01(-0.21%)
Jun 13, 2025 4.870 4.915 4.780 4.810 13,860,452 +0.01(+0.21%)
Jun 12, 2025 5.010 5.070 4.790 4.800 16,382,674 -0.16(-3.23%)
Jun 11, 2025 5.000 5.110 4.870 4.960 21,473,572 -0.03(-0.60%)
Jun 10, 2025 4.940 5.066 4.900 4.990 21,057,964 +0.00(+0.00%)
Jun 09, 2025 4.620 5.110 4.615 4.990 25,226,966 +0.50(+11.14%)
Jun 06, 2025 4.500 4.620 4.310 4.490 23,488,152 -0.06(-1.32%)
Jun 05, 2025 4.565 4.780 4.460 4.550 34,770,128 +0.32(+7.57%)
Jun 04, 2025 4.080 4.280 4.010 4.230 19,837,334 +0.15(+3.68%)
Jun 03, 2025 3.940 4.090 3.850 4.080 17,905,284 +0.11(+2.77%)
Jun 02, 2025 3.760 4.100 3.730 3.970 25,176,404 +0.36(+9.97%)
May 30, 2025 3.530 3.630 3.503 3.610 13,732,485 +0.05(+1.40%)
May 29, 2025 3.660 3.720 3.550 3.560 12,014,030 -0.07(-1.93%)
May 28, 2025 3.630 3.670 3.530 3.630 13,303,398 +0.00(+0.00%)
May 27, 2025 3.570 3.680 3.530 3.630 12,701,101 +0.02(+0.55%)
May 23, 2025 3.560 3.640 3.500 3.610 14,736,985 +0.09(+2.56%)
May 22, 2025 3.530 3.580 3.370 3.520 14,314,989 -0.07(-1.95%)
May 21, 2025 3.530 3.660 3.530 3.590 16,992,120 +0.08(+2.28%)
May 20, 2025 3.340 3.520 3.270 3.510 11,642,356 +0.18(+5.41%)
May 19, 2025 3.310 3.360 3.233 3.330 7,606,385 +0.08(+2.46%)
May 16, 2025 3.230 3.280 3.140 3.250 14,651,402 -0.09(-2.69%)
May 15, 2025 3.270 3.350 3.190 3.340 13,988,606 +0.12(+3.73%)
May 14, 2025 3.250 3.280 3.180 3.220 15,382,380 -0.14(-4.17%)
May 13, 2025 3.420 3.590 3.240 3.360 16,041,863 +0.01(+0.30%)
May 12, 2025 3.500 3.510 3.340 3.350 15,301,267 -0.22(-6.16%)
May 09, 2025 3.430 3.590 3.350 3.570 12,341,706 +0.21(+6.25%)
May 08, 2025 3.490 3.500 3.360 3.360 10,899,249 -0.10(-2.89%)
May 07, 2025 3.560 3.590 3.420 3.460 14,600,861 -0.19(-5.21%)
May 06, 2025 3.550 3.665 3.470 3.650 14,473,357 +0.20(+5.80%)
May 05, 2025 3.520 3.545 3.400 3.450 11,049,527 +0.02(+0.58%)
May 02, 2025 3.500 3.535 3.345 3.430 13,908,390 -0.01(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.