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
2018-12-11 1.935 1.935 1.895 1.905 72,235
2018-12-10 1.93 2.00 1.89 1.915 56,689
2018-12-07 1.89 1.975 1.87 1.965 51,026
2018-12-06 1.82 1.875 1.82 1.84 33,494
2018-12-04 1.96 1.965 1.85 1.855 47,799
2018-12-03 1.94 1.945 1.86 1.905 63,810
2018-11-30 1.86 1.91 1.845 1.855 50,534
2018-11-29 1.89 1.905 1.85 1.905 48,093
2018-11-28 1.80 1.90 1.80 1.86 67,476
2018-11-27 1.81 1.835 1.785 1.81 53,306
2018-11-26 1.93 1.975 1.83 1.835 61,195
2018-11-23 2.01 2.01 1.895 1.92 37,556
2018-11-21 1.97 2.05 1.96 2.035 69,433
2018-11-20 1.99 1.99 1.865 1.925 71,165
2018-11-19 1.99 2.04 1.98 1.995 15,204
2018-11-16 2.04 2.06 2.00 2.005 38,643
2018-11-15 1.95 1.98 1.915 1.975 28,234
2018-11-14 1.82 1.945 1.82 1.92 39,181
2018-11-13 1.90 1.90 1.80 1.805 58,874
2018-11-12 1.99 1.99 1.87 1.87 60,485
2018-11-09 2.00 2.025 1.945 2.015 27,468
2018-11-08 2.05 2.07 2.03 2.055 18,014
2018-11-07 2.11 2.12 2.05 2.08 40,563
2018-11-06 2.16 2.16 2.10 2.105 15,027
2018-11-05 2.155 2.195 2.13 2.145 38,436
2018-11-02 2.14 2.14 2.10 2.125 49,459
2018-11-01 2.05 2.125 2.04 2.11 118,461
2018-10-31 1.89 2.045 1.89 1.995 136,768
2018-10-30 2.07 2.105 2.025 2.075 70,805
2018-10-29 2.145 2.175 2.09 2.09 55,025

» More Endeavour Silver Stock Price History

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