Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Endeavour Silver Corporation | NYSE:EXK | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.005 | -0.12% | 4.235 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.29 | 4.14 | 4.24 | 2,247,199 | 17:53:49 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | 4.24 | -0.22 | -4.93% | 4.23 | 4.33 | 5,602,984 |
| 22 Nov 2024 | 4.46 | -0.04 | -0.89% | 4.425 | 4.52 | 5,848,870 |
| 21 Nov 2024 | 4.50 | 0.00 | 0.00% | 4.42 | 4.55 | 4,253,242 |
| 20 Nov 2024 | 4.50 | -0.44 | -8.91% | 4.38 | 4.59 | 12,073,301 |
| 19 Nov 2024 | 4.94 | 0.05 | 1.02% | 4.81 | 4.97 | 4,514,805 |
| 18 Nov 2024 | 4.89 | 0.19 | 4.04% | 4.80 | 5.035 | 5,848,095 |
| 15 Nov 2024 | 4.70 | -0.06 | -1.26% | 4.62 | 4.965 | 13,633,751 |
| 14 Nov 2024 | 4.76 | 0.27 | 6.01% | 4.425 | 4.84 | 7,907,130 |
| 13 Nov 2024 | 4.49 | -0.03 | -0.66% | 4.4344 | 4.708 | 5,785,855 |
| 12 Nov 2024 | 4.52 | 0.09 | 2.03% | 4.3599 | 4.54 | 4,974,681 |
| 11 Nov 2024 | 4.43 | -0.22 | -4.73% | 4.22 | 4.46 | 8,101,194 |
| 08 Nov 2024 | 4.65 | -0.15 | -3.13% | 4.52 | 4.72 | 5,342,249 |
| 07 Nov 2024 | 4.80 | 0.08 | 1.69% | 4.67 | 4.90 | 6,621,067 |
| 06 Nov 2024 | 4.72 | 0.02 | 0.43% | 4.25 | 4.765 | 6,159,103 |
| 05 Nov 2024 | 4.70 | -0.07 | -1.47% | 4.675 | 5.20 | 5,922,832 |
| 04 Nov 2024 | 4.77 | -0.10 | -2.05% | 4.70 | 4.90 | 5,953,221 |
| 01 Nov 2024 | 4.87 | -0.17 | -3.37% | 4.845 | 5.18 | 6,647,068 |
| 31 Oct 2024 | 5.04 | -0.25 | -4.73% | 4.87 | 5.15 | 7,554,853 |
| 30 Oct 2024 | 5.29 | -0.26 | -4.68% | 5.22 | 5.46 | 5,129,435 |
| 29 Oct 2024 | 5.55 | 0.19 | 3.54% | 5.44 | 5.67 | 4,120,668 |
| 28 Oct 2024 | 5.36 | -0.02 | -0.37% | 5.35 | 5.54 | 3,278,748 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.915 | 4.96 | 4.14 | 4.51 | 6,285,162 | -0.68 | -13.84% |
| 1 Month | 5.46 | 5.67 | 4.14 | 4.72 | 6,462,714 | -1.23 | -22.44% |
| 3 Months | 3.00 | 5.67 | 2.76 | 4.37 | 5,798,794 | 1.24 | 41.17% |
| 6 Months | 4.04 | 5.67 | 2.46 | 4.06 | 5,567,656 | 0.195 | 4.83% |
| 1 Year | 2.27 | 5.67 | 1.42 | 3.25 | 5,453,873 | 1.97 | 86.56% |
| 3 Years | 5.06 | 5.78 | 1.42 | 3.41 | 3,592,907 | -0.825 | -16.30% |
| 5 Years | 2.01 | 7.76 | 0.92 | 3.68 | 3,540,085 | 2.23 | 110.70% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
