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
2018-06-20 3.17 3.20 3.155 3.16 59,235
2018-06-19 3.13 3.225 3.13 3.175 191,414
2018-06-18 3.21 3.24 3.19 3.235 87,205
2018-06-15 3.23 3.26 3.19 3.225 251,104
2018-06-14 3.12 3.31 3.12 3.31 257,298
2018-06-13 3.03 3.29 3.03 3.23 528,804
2018-06-12 2.865 2.985 2.86 2.975 400,615
2018-06-11 2.81 2.90 2.81 2.86 80,734
2018-06-08 2.84 2.84 2.805 2.81 40,763
2018-06-07 2.89 2.89 2.825 2.85 45,620
2018-06-06 2.80 2.835 2.77 2.835 82,697
2018-06-05 2.73 2.79 2.73 2.78 91,966
2018-06-04 2.80 2.80 2.735 2.735 116,621
2018-06-01 2.77 2.83 2.77 2.805 54,012
2018-05-31 2.85 2.85 2.80 2.805 26,401
2018-05-30 2.85 2.87 2.825 2.84 64,270
2018-05-29 2.79 2.885 2.79 2.83 92,521
2018-05-25 2.94 2.94 2.84 2.85 85,453
2018-05-24 2.95 3.01 2.925 2.935 72,690
2018-05-23 2.87 2.94 2.87 2.915 66,103
2018-05-22 2.95 2.96 2.86 2.86 69,166
2018-05-21 2.87 2.915 2.845 2.905 18,306
2018-05-18 2.84 2.89 2.84 2.875 60,385
2018-05-17 2.84 2.865 2.835 2.845 23,834
2018-05-16 2.82 2.87 2.795 2.84 58,148
2018-05-15 2.77 2.81 2.73 2.80 69,361
2018-05-14 2.91 2.93 2.85 2.865 44,257
2018-05-11 3.00 3.01 2.89 2.91 65,531
2018-05-10 2.925 2.95 2.90 2.945 35,907
2018-05-09 2.87 2.95 2.84 2.84 73,903

» More Endeavour Silver Stock Price History

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