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
2017-11-22 2.11 2.15 2.08 2.135 64,535
2017-11-21 2.10 2.105 2.065 2.075 46,473
2017-11-20 2.12 2.12 2.05 2.07 88,556
2017-11-17 2.085 2.145 2.065 2.145 79,450
2017-11-16 2.055 2.085 2.04 2.05 113,224
2017-11-15 2.07 2.07 2.035 2.055 46,808
2017-11-14 2.09 2.09 2.03 2.04 111,031
2017-11-13 2.14 2.14 2.07 2.105 61,895
2017-11-10 2.14 2.16 2.115 2.16 58,659
2017-11-09 2.12 2.17 2.12 2.135 51,675
2017-11-08 2.18 2.21 2.15 2.155 44,154
2017-11-07 2.22 2.22 2.115 2.155 164,403
2017-11-06 2.10 2.215 2.06 2.21 141,792
2017-11-03 2.15 2.15 2.065 2.065 51,913
2017-11-02 2.17 2.215 2.135 2.18 230,812
2017-11-01 2.19 2.285 2.07 2.07 250,164
2017-10-31 2.115 2.12 2.06 2.08 158,310
2017-10-30 2.18 2.23 2.15 2.18 171,820
2017-10-27 2.13 2.17 2.07 2.16 118,983
2017-10-26 2.22 2.245 2.125 2.135 86,381
2017-10-25 2.28 2.28 2.20 2.255 37,286
2017-10-24 2.30 2.31 2.255 2.295 41,347
2017-10-23 2.29 2.33 2.25 2.295 64,952
2017-10-20 2.32 2.385 2.30 2.30 48,177
2017-10-19 2.32 2.365 2.32 2.335 29,449
2017-10-18 2.35 2.365 2.305 2.335 18,660
2017-10-17 2.36 2.40 2.33 2.36 97,784
2017-10-16 2.50 2.53 2.405 2.405 59,758
2017-10-13 2.54 2.55 2.475 2.51 44,871
2017-10-12 2.55 2.585 2.51 2.525 59,589

» More Endeavour Silver Stock Price History

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