ENDEAVOUR SILVER Historical Stock Price

Below is the stock price history for Endeavour Silver EXK. Data is recorded each day for the historical open, high, low, close and volume. The Endeavour Silver stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Endeavour Silver Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 2.34 2.34 2.28 2.325 25,030
2018-09-19 2.32 2.345 2.305 2.305 43,744
2018-09-18 2.30 2.30 2.245 2.275 15,255
2018-09-17 2.21 2.305 2.21 2.275 58,296
2018-09-14 2.23 2.26 2.20 2.205 25,380
2018-09-13 2.30 2.30 2.21 2.23 47,652
2018-09-12 2.16 2.29 2.16 2.24 50,793
2018-09-11 2.12 2.165 2.09 2.155 19,061
2018-09-10 2.20 2.215 2.135 2.14 27,869
2018-09-07 2.16 2.23 2.15 2.185 29,896
2018-09-06 2.24 2.265 2.15 2.155 33,720
2018-09-05 2.18 2.205 2.155 2.155 29,578
2018-09-04 2.19 2.19 2.14 2.175 46,229
2018-08-31 2.29 2.295 2.21 2.235 58,048
2018-08-30 2.27 2.305 2.235 2.29 36,575
2018-08-29 2.30 2.34 2.255 2.285 38,776
2018-08-28 2.40 2.44 2.31 2.325 65,347
2018-08-27 2.35 2.42 2.35 2.385 37,788
2018-08-24 2.26 2.365 2.24 2.335 49,541
2018-08-23 2.23 2.23 2.18 2.195 55,479
2018-08-22 2.30 2.31 2.24 2.25 39,340
2018-08-21 2.27 2.30 2.205 2.275 38,411
2018-08-20 2.20 2.255 2.20 2.235 30,172
2018-08-17 2.18 2.24 2.13 2.21 55,778
2018-08-16 2.28 2.28 2.10 2.10 165,395
2018-08-15 2.26 2.29 2.15 2.21 83,018
2018-08-14 2.37 2.375 2.31 2.32 28,416
2018-08-13 2.47 2.47 2.265 2.315 69,283
2018-08-10 2.44 2.53 2.44 2.515 40,398
2018-08-09 2.47 2.475 2.435 2.435 62,154

» More Endeavour Silver Stock Price History

To see other companies like Endeavour Silver (EXK), view our stock market today for news, and other data.